NuCypher Historical Data

NU Page 2
Download
Date Close Price change Market cap Trading volume
Apr 12, 2026 $ 0.0202
+1.09%
$ -- $ 342
Apr 11, 2026 $ 0.0204
+0.00%
$ -- $ 69
Apr 8, 2026 $ 0.02
+1.46%
$ 27.05 million $ 2,814
Apr 7, 2026 $ 0.0205
+6.23%
$ 27.8 million $ 12,646
Apr 6, 2026 $ 0.02
-1.03%
$ 27.06 million $ 286
Apr 5, 2026 $ 0.0201
-0.54%
$ 27.22 million $ 1,648
Apr 3, 2026 $ 0.0197
+0.60%
$ -- $ 1,192
Apr 2, 2026 $ 0.0195
-3.38%
$ -- $ 1,835
Apr 1, 2026 $ 0.0199
+0.03%
$ 26.96 million $ 1,128
Mar 30, 2026 $ 0.02
+0.08%
$ -- $ 164
Mar 26, 2026 $ 0.0201
+0.00%
$ 27.25 million $ 103
Mar 25, 2026 $ 0.0213
-2.10%
$ -- $ 751
Mar 24, 2026 $ 0.0216
+2.92%
$ -- $ 599
Mar 23, 2026 $ 0.0212
+0.00%
$ -- $ 242
Mar 21, 2026 $ 0.0214
-2.02%
$ 29.02 million $ 156
Mar 20, 2026 $ 0.0218
+2.19%
$ -- $ 883
Mar 19, 2026 $ 0.0211
+0.49%
$ 28.62 million $ 476
Mar 18, 2026 $ 0.0228
-1.24%
$ -- $ 2,481
Mar 17, 2026 $ 0.0229
+3.89%
$ -- $ 716
Mar 16, 2026 $ 0.0223
+2.45%
$ 30.21 million $ 2,267
Mar 15, 2026 $ 0.0217
+0.60%
$ 29.43 million $ 1,086
Mar 14, 2026 $ 0.021
+0.00%
$ 28.47 million $ 822
Mar 13, 2026 $ 0.022
-1.18%
$ -- $ 586
Mar 11, 2026 $ 0.0223
+4.26%
$ 30.13 million $ 2,058
Mar 10, 2026 $ 0.0213
-2.13%
$ 28.89 million $ 436
Mar 9, 2026 $ 0.0216
-0.61%
$ -- $ 158
Mar 8, 2026 $ 0.0214
+1.69%
$ 28.98 million $ 1,337
Mar 7, 2026 $ 0.0212
-0.31%
$ -- $ 3,727
Mar 6, 2026 $ 0.0212
+2.09%
$ 28.67 million $ 2,101
Mar 5, 2026 $ 0.0212
+0.00%
$ -- $ 1,418
Mar 3, 2026 $ 0.0213
+0.00%
$ -- $ 550
Mar 2, 2026 $ 0.0225
+4.50%
$ 30.41 million $ 1,055
Mar 1, 2026 $ 0.022
+0.00%
$ -- $ 120
Feb 28, 2026 $ 0.0204
+0.00%
$ -- $ 25
Feb 27, 2026 $ 0.0211
+0.00%
$ 28.62 million $ 246
Feb 25, 2026 $ 0.0215
+0.00%
$ -- $ 1,437
Feb 24, 2026 $ 0.0209
+2.72%
$ -- $ 1,169
Feb 16, 2026 $ 0.0237
+0.00%
$ -- $ 139
Feb 15, 2026 $ 0.0232
-6.12%
$ 31.38 million $ 102
Feb 14, 2026 $ 0.0247
+0.38%
$ -- $ 386
Feb 12, 2026 $ 0.0231
-2.70%
$ 31.24 million $ 879
Feb 11, 2026 $ 0.0229
-1.01%
$ -- $ 4
Feb 10, 2026 $ 0.0231
+1.10%
$ 31.25 million $ 1,868
Feb 9, 2026 $ 0.0222
+0.00%
$ -- $ 251
Feb 8, 2026 $ 0.023
-1.34%
$ 31.11 million $ 386
Feb 7, 2026 $ 0.0228
-2.02%
$ -- $ 218
Feb 6, 2026 $ 0.0224
+3.17%
$ -- $ 1,437
Feb 5, 2026 $ 0.024
+0.00%
$ -- $ 618
Feb 3, 2026 $ 0.0257
-1.76%
$ 34.83 million $ 2,081
Feb 2, 2026 $ 0.0253
-1.55%
$ -- $ 486