NuCypher Historical Data

NU Page 3
Download
Date Close Price change Market cap Trading volume
Feb 1, 2026 $ 0.0256
+1.83%
$ -- $ 1,564
Jan 31, 2026 $ 0.0245
-7.92%
$ 33.16 million $ 1,290
Jan 28, 2026 $ 0.0296
-0.46%
$ -- $ 4,186
Jan 26, 2026 $ 0.0291
+0.77%
$ -- $ 1,310
Jan 25, 2026 $ 0.0292
+0.00%
$ -- $ 126
Jan 23, 2026 $ 0.0303
+0.44%
$ 40.98 million $ 186
Jan 22, 2026 $ 0.0299
+0.00%
$ 40.49 million $ 73
Jan 21, 2026 $ 0.03
+0.76%
$ -- $ 621
Jan 20, 2026 $ 0.0304
-2.22%
$ -- $ 512
Jan 19, 2026 $ 0.0312
+0.93%
$ 42.16 million $ 122
Jan 18, 2026 $ 0.0325
+0.80%
$ -- $ 6
Jan 17, 2026 $ 0.0327
+0.00%
$ -- $ 708
Jan 16, 2026 $ 0.0324
+1.74%
$ 43.84 million $ 614
Jan 15, 2026 $ 0.0316
-3.84%
$ 42.76 million $ 2,067
Jan 14, 2026 $ 0.0328
-2.22%
$ -- $ 551
Jan 13, 2026 $ 0.0324
+3.61%
$ -- $ 8,807
Jan 12, 2026 $ 0.0307
+0.00%
$ -- $ 8,184
Jan 11, 2026 $ 0.0309
-2.50%
$ 41.78 million $ 8,123
Jan 10, 2026 $ 0.032
+1.15%
$ 43.32 million $ 9,437
Jan 9, 2026 $ 0.0315
+1.27%
$ 42.59 million $ 5,807
Jan 8, 2026 $ 0.0312
+0.96%
$ 42.25 million $ 7,345
Jan 7, 2026 $ 0.0315
+1.51%
$ 42.6 million $ 7,691
Jan 6, 2026 $ 0.0308
-3.22%
$ 41.66 million $ 1,362
Jan 5, 2026 $ 0.0295
+0.00%
$ -- $ 398
Jan 3, 2026 $ 0.0289
+0.76%
$ -- $ 1,515
Jan 2, 2026 $ 0.0293
+0.00%
$ -- $ 297
Jan 1, 2026 $ 0.0277
+0.00%
$ -- $ 19,576
Dec 31, 2025 $ 0.0277
-0.78%
$ 37.58 million $ 19,432
Nov 25, 2025 $ 0.0368
-0.02%
$ -- $ 98
Nov 24, 2025 $ 0.0363
-3.24%
$ -- $ 2,914
Nov 23, 2025 $ 0.037
-1.22%
$ -- $ 2,332
Nov 21, 2025 $ 0.0375
+2.40%
$ 50.75 million $ 1,413
Nov 20, 2025 $ 0.0378
+0.00%
$ -- $ 296
Nov 19, 2025 $ 0.0375
-1.13%
$ 50.7 million $ 664
Nov 18, 2025 $ 0.0382
+1.38%
$ 51.67 million $ 3,304
Nov 17, 2025 $ 0.0362
-7.05%
$ 48.96 million $ 1,032
Nov 16, 2025 $ 0.0378
+0.58%
$ 51.13 million $ 6,925
Nov 15, 2025 $ 0.0382
+0.50%
$ 51.68 million $ 5,198
Nov 13, 2025 $ 0.0384
-5.74%
$ 51.92 million $ 588
Nov 12, 2025 $ 0.0419
+2.00%
$ -- $ 156
Nov 11, 2025 $ 0.0424
+0.93%
$ -- $ 1,522
Nov 10, 2025 $ 0.0413
-0.79%
$ 55.96 million $ 371
Nov 9, 2025 $ 0.0415
+1.59%
$ 56.19 million $ 2,124
Nov 8, 2025 $ 0.0402
-3.32%
$ 54.46 million $ 505
Nov 7, 2025 $ 0.0405
-0.38%
$ 54.78 million $ 1,146
Nov 5, 2025 $ 0.039
-0.50%
$ 52.82 million $ 5,370
Nov 4, 2025 $ 0.0385
-0.65%
$ 52.1 million $ 3,325
Nov 3, 2025 $ 0.0375
-15.70%
$ 50.76 million $ 9,349
Nov 2, 2025 $ 0.0438
+6.17%
$ 59.23 million $ 7,120
Nov 1, 2025 $ 0.0401
+0.10%
$ 54.34 million $ 416