NuCypher Historical Data

NU Page 5
Download
Date Close Price change Market cap Trading volume
Aug 12, 2025 $ 0.0581
+3.83%
$ 78.64 million $ 2,734
Aug 11, 2025 $ 0.0559
-3.09%
$ 75.72 million $ 5,111
Aug 10, 2025 $ 0.0577
-0.99%
$ 78.07 million $ 2,681
Aug 9, 2025 $ 0.0581
+3.21%
$ 78.6 million $ 2,403
Aug 8, 2025 $ 0.0564
+0.62%
$ 76.34 million $ 1,158
Aug 7, 2025 $ 0.0558
+3.44%
$ 75.59 million $ 4,198
Aug 6, 2025 $ 0.054
+0.37%
$ 73.08 million $ 9,893
Aug 5, 2025 $ 0.0539
-2.60%
$ 72.93 million $ 1,299
Aug 4, 2025 $ 0.0554
+3.39%
$ 74.89 million $ 681
Aug 3, 2025 $ 0.0533
+4.03%
$ 72.56 million $ 3,015
Aug 2, 2025 $ 0.0511
-4.43%
$ 69.6 million $ 714
Aug 1, 2025 $ 0.0533
-3.88%
$ 72.46 million $ 2,310
Jul 31, 2025 $ 0.0557
-1.27%
$ 75.33 million $ 1,272
Jul 30, 2025 $ 0.0561
-3.82%
$ 75.95 million $ 1,539
Jul 29, 2025 $ 0.0583
+1.09%
$ 78.96 million $ 2,187
Jul 28, 2025 $ 0.0576
-5.99%
$ 78.01 million $ 833
Jul 27, 2025 $ 0.0612
+7.22%
$ 82.81 million $ 9,638
Jul 26, 2025 $ 0.0571
+1.50%
$ 77.31 million $ 2,396
Jul 25, 2025 $ 0.0562
-0.84%
$ 76.05 million $ 487
Jul 24, 2025 $ 0.0568
-5.16%
$ 76.91 million $ 2,418
Jul 23, 2025 $ 0.06
-6.36%
$ 81.22 million $ 3,335
Jul 22, 2025 $ 0.0641
-1.56%
$ 86.77 million $ 3,014
Jul 21, 2025 $ 0.0652
+6.51%
$ 88.29 million $ 17,520
Jul 20, 2025 $ 0.0613
+3.44%
$ 83 million $ 11,057
Jul 19, 2025 $ 0.0594
+0.54%
$ 80.34 million $ 3,373
Jul 18, 2025 $ 0.059
+2.02%
$ 79.9 million $ 3,043
Jul 17, 2025 $ 0.0579
+1.29%
$ 78.39 million $ 1,499
Jul 16, 2025 $ 0.0571
+1.25%
$ 77.22 million $ 2,744
Jul 15, 2025 $ 0.0564
+2.38%
$ 76.35 million $ 225
Jul 14, 2025 $ 0.0551
-1.61%
$ 74.61 million $ 5,439
Jul 13, 2025 $ 0.0559
+0.44%
$ 75.69 million $ 3,798
Jul 12, 2025 $ 0.0556
+2.83%
$ 75.21 million $ 3,246
Jul 11, 2025 $ 0.054
-1.13%
$ 73.07 million $ 2,126
Jul 10, 2025 $ 0.053
+1.60%
$ 71.83 million $ 4,639
Jul 9, 2025 $ 0.0524
+3.57%
$ 70.87 million $ 6,313
Jul 8, 2025 $ 0.0506
+0.33%
$ 68.49 million $ 1,371
Jul 7, 2025 $ 0.0504
-0.24%
$ 68.27 million $ 2,325
Jul 6, 2025 $ 0.0506
-0.02%
$ 68.43 million $ 2,479
Jul 5, 2025 $ 0.0506
+0.90%
$ 68.44 million $ 652
Jul 4, 2025 $ 0.0501
-4.38%
$ 67.76 million $ 363
Jul 3, 2025 $ 0.0523
-0.15%
$ 70.83 million $ 3,047
Jul 2, 2025 $ 0.0524
+2.99%
$ 70.95 million $ 3,523
Jul 1, 2025 $ 0.0509
-8.90%
$ 68.87 million $ 1,286
Jun 30, 2025 $ 0.0559
-3.16%
$ 75.61 million $ 802
Jun 29, 2025 $ 0.0577
-0.28%
$ 78.08 million $ 931
Jun 28, 2025 $ 0.0578
-1.24%
$ 78.3 million $ 3,448
Jun 27, 2025 $ 0.0586
+3.71%
$ 79.27 million $ 2,885
Jun 26, 2025 $ 0.0565
-4.91%
$ 76.44 million $ 2,968
Jun 25, 2025 $ 0.0594
+3.05%
$ 80.38 million $ 4,438
Jun 24, 2025 $ 0.0576
-1.51%
$ 77.97 million $ 3,828