Unicycive Therapeutics, Inc. (UNCY)
NASDAQ: UNCY · Real-Time Price · USD
3.980
+0.020 (0.51%)
At close: Sep 23, 2025, 4:00 PM EDT
4.000
+0.020 (0.50%)
After-hours: Sep 23, 2025, 5:56 PM EDT
Unicycive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 3.96 | 4.04 | 3.89 | 3.98 | - | 0.51% | 344,376 |
| Sep 22, 2025 | 4.00 | 4.04 | 3.83 | 3.96 | 3.96 | - | 461,097 |
| Sep 19, 2025 | 4.09 | 4.13 | 3.96 | 3.96 | 3.96 | -3.18% | 718,718 |
| Sep 18, 2025 | 4.04 | 4.14 | 4.00 | 4.09 | 4.09 | 1.24% | 336,850 |
| Sep 17, 2025 | 3.98 | 4.13 | 3.98 | 4.04 | 4.04 | 1.25% | 373,300 |
| Sep 16, 2025 | 3.96 | 4.21 | 3.96 | 3.99 | 3.99 | 1.27% | 722,339 |
| Sep 15, 2025 | 3.87 | 3.98 | 3.80 | 3.94 | 3.94 | 1.81% | 489,577 |
| Sep 12, 2025 | 4.20 | 4.21 | 3.82 | 3.87 | 3.87 | -5.38% | 1,172,941 |
| Sep 11, 2025 | 4.29 | 4.32 | 4.03 | 4.09 | 4.09 | -4.66% | 972,004 |
| Sep 10, 2025 | 4.40 | 4.40 | 4.20 | 4.29 | 4.29 | -2.05% | 276,769 |
| Sep 9, 2025 | 4.40 | 4.42 | 4.28 | 4.38 | 4.38 | 0.23% | 242,029 |
| Sep 8, 2025 | 4.36 | 4.43 | 4.23 | 4.37 | 4.37 | 0.23% | 300,494 |
| Sep 5, 2025 | 4.31 | 4.40 | 4.25 | 4.36 | 4.36 | 0.93% | 323,080 |
| Sep 4, 2025 | 4.27 | 4.33 | 4.15 | 4.32 | 4.32 | 0.70% | 200,995 |
| Sep 3, 2025 | 4.29 | 4.35 | 4.24 | 4.29 | 4.29 | -0.69% | 221,679 |
| Sep 2, 2025 | 4.17 | 4.33 | 4.11 | 4.32 | 4.32 | 3.10% | 371,709 |
| Aug 29, 2025 | 4.17 | 4.26 | 4.07 | 4.19 | 4.19 | -0.24% | 416,597 |
| Aug 28, 2025 | 4.26 | 4.31 | 4.15 | 4.20 | 4.20 | -1.64% | 219,846 |
| Aug 27, 2025 | 4.25 | 4.31 | 4.21 | 4.27 | 4.27 | 0.47% | 228,873 |
| Aug 26, 2025 | 4.20 | 4.32 | 4.12 | 4.25 | 4.25 | -0.93% | 357,871 |
| Aug 25, 2025 | 4.21 | 4.40 | 4.18 | 4.29 | 4.29 | 2.14% | 469,713 |
| Aug 22, 2025 | 4.25 | 4.35 | 4.16 | 4.20 | 4.20 | -1.18% | 410,273 |
| Aug 21, 2025 | 4.01 | 4.25 | 4.01 | 4.25 | 4.25 | 3.91% | 460,041 |
| Aug 20, 2025 | 4.05 | 4.15 | 3.96 | 4.09 | 4.09 | 0.49% | 365,151 |
| Aug 19, 2025 | 4.00 | 4.12 | 3.90 | 4.07 | 4.07 | -0.25% | 837,201 |
| Aug 18, 2025 | 4.79 | 4.79 | 3.86 | 4.08 | 4.08 | -13.19% | 2,140,840 |
| Aug 15, 2025 | 4.61 | 4.97 | 4.49 | 4.70 | 4.70 | 1.51% | 564,512 |
| Aug 14, 2025 | 4.24 | 4.64 | 4.24 | 4.63 | 4.63 | 4.99% | 532,655 |
| Aug 13, 2025 | 4.30 | 4.42 | 4.23 | 4.41 | 4.41 | 3.76% | 410,872 |
| Aug 12, 2025 | 4.05 | 4.27 | 3.97 | 4.25 | 4.25 | 5.99% | 336,533 |
| Aug 11, 2025 | 4.10 | 4.43 | 3.98 | 4.01 | 4.01 | -1.96% | 569,759 |
| Aug 8, 2025 | 4.06 | 4.16 | 4.02 | 4.09 | 4.09 | 0.74% | 228,395 |
| Aug 7, 2025 | 4.19 | 4.25 | 4.04 | 4.06 | 4.06 | -2.17% | 293,042 |
| Aug 6, 2025 | 4.15 | 4.25 | 4.07 | 4.15 | 4.15 | -1.43% | 225,541 |
| Aug 5, 2025 | 4.20 | 4.26 | 4.08 | 4.21 | 4.21 | 0.48% | 256,013 |
| Aug 4, 2025 | 4.24 | 4.32 | 4.15 | 4.19 | 4.19 | -0.24% | 204,096 |
| Aug 1, 2025 | 4.26 | 4.32 | 4.10 | 4.20 | 4.20 | -3.23% | 376,366 |
| Jul 31, 2025 | 4.42 | 4.45 | 4.25 | 4.34 | 4.34 | -1.81% | 355,874 |
| Jul 30, 2025 | 4.43 | 4.51 | 4.36 | 4.42 | 4.42 | - | 325,498 |
| Jul 29, 2025 | 4.70 | 4.72 | 4.42 | 4.42 | 4.42 | -6.16% | 430,866 |
| Jul 28, 2025 | 4.92 | 4.94 | 4.71 | 4.71 | 4.71 | -3.29% | 302,255 |
| Jul 25, 2025 | 4.86 | 4.92 | 4.72 | 4.87 | 4.87 | 0.41% | 391,127 |
| Jul 24, 2025 | 4.61 | 4.96 | 4.60 | 4.85 | 4.85 | 5.21% | 595,456 |
| Jul 23, 2025 | 4.49 | 4.69 | 4.44 | 4.61 | 4.61 | 3.13% | 454,878 |
| Jul 22, 2025 | 4.50 | 4.57 | 4.40 | 4.47 | 4.47 | -0.67% | 354,979 |
| Jul 21, 2025 | 4.45 | 4.64 | 4.38 | 4.50 | 4.50 | 1.58% | 485,249 |
| Jul 18, 2025 | 4.64 | 4.67 | 4.42 | 4.43 | 4.43 | -4.73% | 519,353 |
| Jul 17, 2025 | 4.56 | 4.68 | 4.50 | 4.65 | 4.65 | 1.53% | 348,621 |
| Jul 16, 2025 | 4.61 | 4.72 | 4.44 | 4.58 | 4.58 | -0.87% | 632,739 |
| Jul 15, 2025 | 4.90 | 4.96 | 4.61 | 4.62 | 4.62 | -5.33% | 679,023 |