Unicycive Therapeutics, Inc. (UNCY)
NASDAQ: UNCY · Real-Time Price · USD
4.270
+0.020 (0.47%)
Aug 27, 2025, 4:00 PM - Market closed
Unicycive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 5.00 | 5.00 | 4.79 | 4.88 | 4.88 | -2.59% | 601,313 |
| Jul 11, 2025 | 5.23 | 5.26 | 4.83 | 5.01 | 5.01 | -4.57% | 809,323 |
| Jul 10, 2025 | 5.55 | 5.55 | 5.12 | 5.25 | 5.25 | -2.42% | 911,317 |
| Jul 9, 2025 | 5.00 | 5.42 | 4.90 | 5.38 | 5.38 | 8.25% | 933,645 |
| Jul 8, 2025 | 4.70 | 5.08 | 4.62 | 4.97 | 4.97 | 5.97% | 639,522 |
| Jul 7, 2025 | 4.55 | 4.81 | 4.34 | 4.69 | 4.69 | 1.96% | 605,440 |
| Jul 3, 2025 | 4.67 | 4.68 | 4.31 | 4.60 | 4.60 | -0.86% | 819,495 |
| Jul 2, 2025 | 4.93 | 4.99 | 4.51 | 4.64 | 4.64 | -5.31% | 929,640 |
| Jul 1, 2025 | 5.00 | 5.04 | 4.80 | 4.90 | 4.90 | 2.73% | 1,396,818 |
| Jun 30, 2025 | 5.45 | 5.70 | 4.76 | 4.77 | 4.77 | -29.85% | 4,766,071 |
| Jun 27, 2025 | 5.89 | 7.15 | 5.61 | 6.80 | 6.80 | 14.48% | 1,816,108 |
| Jun 26, 2025 | 6.33 | 6.49 | 5.81 | 5.94 | 5.94 | -4.35% | 846,855 |
| Jun 25, 2025 | 6.78 | 6.90 | 6.05 | 6.21 | 6.21 | -10.52% | 1,035,631 |
| Jun 24, 2025 | 7.35 | 7.69 | 6.66 | 6.94 | 6.94 | -2.39% | 1,359,883 |
| Jun 23, 2025 | 6.22 | 8.25 | 5.90 | 7.11 | 7.11 | 12.15% | 1,859,015 |
| Jun 20, 2025 | 6.25 | 6.37 | 4.84 | 6.34 | 6.34 | -5.02% | 2,427,193 |
| Jun 18, 2025 | 6.79 | 6.90 | 6.01 | 6.68 | 6.68 | -2.80% | 758,488 |
| Jun 17, 2025 | 6.10 | 7.00 | 6.01 | 6.87 | 6.87 | -8.96% | 1,108,720 |