NuCypher Historical Data

NU Page 4
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 0.0495
+1.95%
$ 67.31 million $ 274
Sep 30, 2025 $ 0.0485
-2.54%
$ 65.69 million $ 198
Sep 29, 2025 $ 0.0498
+0.04%
$ 67.43 million $ 1,055
Sep 28, 2025 $ 0.0495
-0.69%
$ 67.34 million $ 678
Sep 27, 2025 $ 0.0499
+0.21%
$ 67.54 million $ 698
Sep 26, 2025 $ 0.0505
+2.95%
$ 67.4 million $ 1,199
Sep 25, 2025 $ 0.0493
-1.79%
$ 66.43 million $ 4,347
Sep 24, 2025 $ 0.0504
-0.52%
$ 67.94 million $ 1,212
Sep 23, 2025 $ 0.0507
+0.77%
$ 68.63 million $ 1,503
Sep 22, 2025 $ 0.0505
-5.16%
$ 68.11 million $ 2,370
Sep 21, 2025 $ 0.0534
-1.74%
$ 72.12 million $ 273
Sep 20, 2025 $ 0.0544
+0.04%
$ 73.53 million $ 495
Sep 19, 2025 $ 0.0545
-2.29%
$ 73.51 million $ 205
Sep 18, 2025 $ 0.0559
+0.28%
$ 75.5 million $ 5,555
Sep 17, 2025 $ 0.0555
+1.52%
$ 75.45 million $ 2,815
Sep 16, 2025 $ 0.055
+0.87%
$ 74 million $ 1,399
Sep 15, 2025 $ 0.0545
-0.33%
$ 73.82 million $ 1,517
Sep 14, 2025 $ 0.055
-1.44%
$ 73.98 million $ 322
Sep 13, 2025 $ 0.0557
+0.71%
$ 75.32 million $ 664
Sep 12, 2025 $ 0.0551
+1.70%
$ 74.57 million $ 2,960
Sep 11, 2025 $ 0.0541
+0.71%
$ 73.27 million $ 370
Sep 10, 2025 $ 0.0537
+1.43%
$ 72.68 million $ 1,256
Sep 9, 2025 $ 0.0529
+0.87%
$ 71.65 million $ 409
Sep 8, 2025 $ 0.0524
+1.46%
$ 70.96 million $ 1,784
Sep 7, 2025 $ 0.0519
+2.08%
$ 70.27 million $ 696
Sep 6, 2025 $ 0.0509
-1.42%
$ 68.92 million $ 794
Sep 5, 2025 $ 0.0517
+1.35%
$ 69.95 million $ 1,287
Sep 4, 2025 $ 0.0512
-3.44%
$ 69.31 million $ 28
Sep 3, 2025 $ 0.0532
+1.90%
$ 71.83 million $ 1,195
Sep 2, 2025 $ 0.0522
+1.86%
$ 70.57 million $ 733
Sep 1, 2025 $ 0.0511
-2.21%
$ 69.2 million $ 496
Aug 31, 2025 $ 0.0528
+0.42%
$ 70.76 million $ 3,485
Aug 30, 2025 $ 0.0522
-0.63%
$ 71.08 million $ 591
Aug 29, 2025 $ 0.0525
-1.65%
$ 71.12 million $ 444
Aug 28, 2025 $ 0.0534
+2.50%
$ 72.22 million $ 3,345
Aug 27, 2025 $ 0.0521
-2.67%
$ 70.5 million $ 1,714
Aug 26, 2025 $ 0.0533
+4.47%
$ 72.44 million $ 754
Aug 25, 2025 $ 0.0513
-4.91%
$ 68.99 million $ 2,188
Aug 24, 2025 $ 0.0536
-3.74%
$ 73.14 million $ 743
Aug 23, 2025 $ 0.0555
+1.05%
$ 75.38 million $ 3,024
Aug 22, 2025 $ 0.0545
+5.41%
$ 74.44 million $ 4,687
Aug 21, 2025 $ 0.052
-2.62%
$ 69.94 million $ 706
Aug 20, 2025 $ 0.0539
+6.31%
$ 72.39 million $ 252
Aug 19, 2025 $ 0.0515
-3.52%
$ 68.96 million $ 513
Aug 18, 2025 $ 0.0534
-2.46%
$ 72.29 million $ 2,522
Aug 17, 2025 $ 0.0548
-1.18%
$ 74.21 million $ 1,136
Aug 16, 2025 $ 0.0554
+4.47%
$ 74.99 million $ 2,020
Aug 15, 2025 $ 0.0529
-1.03%
$ 71.62 million $ 2,948
Aug 14, 2025 $ 0.0535
-8.83%
$ 72.39 million $ 19,253
Aug 13, 2025 $ 0.0588
+1.62%
$ 79.6 million $ 3,820