NuCypher Historical Data

NU Page 7
Download
Date Close Price change Market cap Trading volume
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
May 4, 2025 $ 0.0542
-5.99%
$ 73.38 million $ 1,617
May 3, 2025 $ 0.0577
-1.32%
$ 78.14 million $ 3,446
May 2, 2025 $ 0.0582
-1.22%
$ 78.78 million $ 8,957
May 1, 2025 $ 0.0589
+1.59%
$ 79.67 million $ 163
Apr 30, 2025 $ 0.058
+0.89%
$ 78.52 million $ 354
Apr 29, 2025 $ 0.0577
-1.44%
$ -- $ 2,400
Apr 28, 2025 $ 0.0585
+1.62%
$ 79.16 million $ 488
Apr 27, 2025 $ 0.0576
-5.98%
$ 78.02 million $ 1,263
Apr 26, 2025 $ 0.0612
-2.57%
$ 82.86 million $ 2,798
Apr 25, 2025 $ 0.0628
+10.06%
$ 85.03 million $ 9,400
Apr 24, 2025 $ 0.0571
+1.97%
$ 77.34 million $ 2,291
Apr 23, 2025 $ 0.056
-1.87%
$ 75.8 million $ 4,663
Apr 22, 2025 $ 0.0577
-0.18%
$ 78.08 million $ 1,902
Apr 21, 2025 $ 0.058
-0.13%
$ 78.45 million $ 9,627
Apr 20, 2025 $ 0.0577
-5.21%
$ 78.03 million $ 870
Apr 19, 2025 $ 0.0613
-11.13%
$ 82.96 million $ 4,057
Apr 18, 2025 $ 0.0703
+43.88%
$ 95.1 million $ 36,149
Apr 17, 2025 $ 0.0488
+2.35%
$ 66.01 million $ 5,204
Apr 16, 2025 $ 0.0457
+0.00%
$ -- $ 110
Apr 9, 2025 $ 0.0403
+0.00%
$ -- $ 47
Apr 7, 2025 $ 0.0378
+0.87%
$ -- $ 2
Apr 2, 2025 $ 0.0499
+0.00%
$ -- $ 24
Mar 31, 2025 $ 0.0498
-0.18%
$ -- $ 3