NuCypher Historical Data

NU Page 6
Download
Date Close Price change Market cap Trading volume
Jun 23, 2025 $ 0.0585
+5.07%
$ 79.17 million $ 4,792
Jun 22, 2025 $ 0.0557
+7.76%
$ 75.35 million $ 7,188
Jun 21, 2025 $ 0.0516
-6.97%
$ 69.88 million $ 3,943
Jun 20, 2025 $ 0.0555
+5.57%
$ 75.11 million $ 9,061
Jun 19, 2025 $ 0.0526
+8.91%
$ 71.15 million $ 4,218
Jun 18, 2025 $ 0.0482
-3.13%
$ 65.26 million $ 555
Jun 17, 2025 $ 0.0498
+0.38%
$ 67.43 million $ 4,833
Jun 16, 2025 $ 0.0499
-9.20%
$ 67.59 million $ 3,312
Jun 15, 2025 $ 0.055
+18.76%
$ 74.42 million $ 14,863
Jun 14, 2025 $ 0.0462
+0.02%
$ 62.58 million $ 913
Jun 13, 2025 $ 0.0463
-2.00%
$ 62.6 million $ 396
Jun 12, 2025 $ 0.0472
-5.95%
$ 63.88 million $ 1,779
Jun 11, 2025 $ 0.0503
-4.97%
$ 68.05 million $ 887
Jun 10, 2025 $ 0.0527
+5.27%
$ 71.28 million $ 3,743
Jun 9, 2025 $ 0.0497
+6.34%
$ 67.25 million $ 1,434
Jun 8, 2025 $ 0.047
-0.93%
$ 63.67 million $ 1,224
Jun 7, 2025 $ 0.0475
+1.24%
$ 64.27 million $ 1,169
Jun 6, 2025 $ 0.0469
+2.29%
$ 63.44 million $ 864
Jun 5, 2025 $ 0.0459
-10.52%
$ 62.12 million $ 6,414
Jun 4, 2025 $ 0.0512
+4.93%
$ 69.36 million $ 1,630
Jun 3, 2025 $ 0.0489
-1.03%
$ 66.17 million $ 570
Jun 2, 2025 $ 0.0494
+2.26%
$ 66.85 million $ 169
Jun 1, 2025 $ 0.0486
-1.12%
$ 65.75 million $ 707
May 31, 2025 $ 0.0491
-3.72%
$ 66.5 million $ 8,427
May 30, 2025 $ 0.051
-7.52%
$ 68.98 million $ 2,647
May 29, 2025 $ 0.055
-3.87%
$ 74.5 million $ 5,170
May 28, 2025 $ 0.0573
-0.31%
$ 77.6 million $ 1,606
May 27, 2025 $ 0.0573
+2.67%
$ 77.6 million $ 4,300
May 26, 2025 $ 0.0558
-0.52%
$ 75.58 million $ 172
May 25, 2025 $ 0.056
-0.78%
$ 75.73 million $ 1,817
May 24, 2025 $ 0.0565
-1.29%
$ 76.52 million $ 4,369
May 23, 2025 $ 0.0574
-3.09%
$ 77.71 million $ 5,082
May 22, 2025 $ 0.0585
-0.24%
$ 79.23 million $ 5,643
May 21, 2025 $ 0.059
+5.64%
$ 79.88 million $ 8,780
May 20, 2025 $ 0.0558
-0.62%
$ 75.54 million $ 1,341
May 19, 2025 $ 0.0562
-3.06%
$ 76.01 million $ 5,427
May 18, 2025 $ 0.0568
+1.32%
$ 76.93 million $ 881
May 17, 2025 $ 0.056
-0.83%
$ 75.85 million $ 663
May 16, 2025 $ 0.0566
-0.47%
$ 76.58 million $ 6,963
May 15, 2025 $ 0.0568
-5.14%
$ 76.93 million $ 1,566
May 14, 2025 $ 0.0598
-4.38%
$ 80.95 million $ 5,884
May 13, 2025 $ 0.0624
+2.11%
$ 84.52 million $ 3,085
May 12, 2025 $ 0.0611
-0.71%
$ 82.65 million $ 1,174
May 11, 2025 $ 0.0614
-2.14%
$ 83.11 million $ 10,542
May 10, 2025 $ 0.0627
+3.11%
$ 84.89 million $ 4,442
May 9, 2025 $ 0.0607
+1.90%
$ 82.14 million $ 2,865
May 8, 2025 $ 0.0593
+9.37%
$ 80.32 million $ 4,294
May 7, 2025 $ 0.0542
-0.75%
$ 73.38 million $ 734
May 6, 2025 $ 0.0549
-1.29%
$ 74.3 million $ 607
May 5, 2025 $ 0.0556
+2.37%
$ 75.27 million $ 786