Unicycive Therapeutics, Inc. (UNCY)
NASDAQ: UNCY · Real-Time Price · USD
6.69
+0.50 (8.08%)
At close: Feb 6, 2026, 4:00 PM EST
6.68
-0.01 (-0.15%)
After-hours: Feb 6, 2026, 7:05 PM EST
Unicycive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 6.32 | 6.78 | 6.32 | 6.69 | 6.69 | 8.08% | 591,976 |
| Feb 5, 2026 | 6.42 | 6.64 | 6.12 | 6.19 | 6.19 | -4.92% | 587,402 |
| Feb 4, 2026 | 6.90 | 6.94 | 6.28 | 6.51 | 6.51 | -5.92% | 525,932 |
| Feb 3, 2026 | 6.47 | 6.93 | 6.40 | 6.92 | 6.92 | 7.29% | 706,345 |
| Feb 2, 2026 | 5.97 | 6.55 | 5.89 | 6.45 | 6.45 | 8.04% | 579,163 |
| Jan 30, 2026 | 6.57 | 6.69 | 5.83 | 5.97 | 5.97 | -10.49% | 1,779,521 |
| Jan 29, 2026 | 6.87 | 7.00 | 6.41 | 6.67 | 6.67 | -4.99% | 1,737,235 |
| Jan 28, 2026 | 7.20 | 7.21 | 6.86 | 7.02 | 7.02 | -2.50% | 399,915 |
| Jan 27, 2026 | 6.80 | 7.29 | 6.73 | 7.20 | 7.20 | 4.65% | 535,170 |
| Jan 26, 2026 | 6.86 | 6.88 | 6.60 | 6.88 | 6.88 | -0.58% | 490,068 |
| Jan 23, 2026 | 7.13 | 7.13 | 6.87 | 6.92 | 6.92 | -2.95% | 480,889 |
| Jan 22, 2026 | 6.65 | 7.19 | 6.57 | 7.13 | 7.13 | 8.03% | 825,350 |
| Jan 21, 2026 | 6.61 | 6.67 | 6.34 | 6.60 | 6.60 | 0.30% | 418,794 |
| Jan 20, 2026 | 6.15 | 6.90 | 6.03 | 6.58 | 6.58 | 6.30% | 777,198 |
| Jan 16, 2026 | 6.27 | 6.30 | 6.01 | 6.19 | 6.19 | -1.28% | 578,579 |
| Jan 15, 2026 | 6.66 | 6.66 | 6.17 | 6.27 | 6.27 | -5.14% | 588,336 |
| Jan 14, 2026 | 6.01 | 6.66 | 5.96 | 6.61 | 6.61 | 9.62% | 897,051 |
| Jan 13, 2026 | 5.85 | 6.07 | 5.65 | 6.03 | 6.03 | 2.73% | 432,575 |
| Jan 12, 2026 | 6.18 | 6.24 | 5.66 | 5.87 | 5.87 | -5.02% | 766,950 |
| Jan 9, 2026 | 6.13 | 6.35 | 6.00 | 6.18 | 6.18 | 0.98% | 388,808 |
| Jan 8, 2026 | 6.09 | 6.35 | 5.87 | 6.12 | 6.12 | 1.83% | 504,835 |
| Jan 7, 2026 | 5.64 | 6.06 | 5.62 | 6.01 | 6.01 | 6.37% | 457,813 |
| Jan 6, 2026 | 5.56 | 5.65 | 5.43 | 5.65 | 5.65 | 2.36% | 264,992 |
| Jan 5, 2026 | 5.85 | 5.85 | 5.36 | 5.52 | 5.52 | -4.83% | 645,608 |
| Jan 2, 2026 | 5.85 | 5.95 | 5.66 | 5.80 | 5.80 | 0.52% | 344,756 |
| Dec 31, 2025 | 5.60 | 5.78 | 5.45 | 5.77 | 5.77 | 3.22% | 281,842 |
| Dec 30, 2025 | 5.91 | 6.03 | 5.45 | 5.59 | 5.59 | -5.73% | 582,871 |
| Dec 29, 2025 | 6.25 | 6.30 | 5.92 | 5.93 | 5.93 | -2.31% | 525,676 |
| Dec 26, 2025 | 5.93 | 6.08 | 5.76 | 6.07 | 6.07 | 3.58% | 198,190 |
| Dec 24, 2025 | 5.77 | 5.92 | 5.69 | 5.86 | 5.86 | 2.09% | 115,604 |
| Dec 23, 2025 | 5.84 | 5.92 | 5.70 | 5.74 | 5.74 | -1.88% | 180,630 |
| Dec 22, 2025 | 5.57 | 5.85 | 5.54 | 5.85 | 5.85 | 5.22% | 256,287 |
| Dec 19, 2025 | 5.45 | 5.58 | 5.37 | 5.56 | 5.56 | 2.96% | 389,737 |
| Dec 18, 2025 | 5.48 | 5.65 | 5.35 | 5.40 | 5.40 | -0.92% | 303,471 |
| Dec 17, 2025 | 5.88 | 5.91 | 5.42 | 5.45 | 5.45 | -7.31% | 647,918 |
| Dec 16, 2025 | 5.89 | 6.05 | 5.85 | 5.88 | 5.88 | - | 212,116 |
| Dec 15, 2025 | 6.31 | 6.31 | 5.86 | 5.88 | 5.88 | -5.62% | 380,155 |
| Dec 12, 2025 | 6.41 | 6.57 | 6.20 | 6.23 | 6.23 | -2.81% | 249,994 |
| Dec 11, 2025 | 6.59 | 6.63 | 6.32 | 6.41 | 6.41 | -2.73% | 302,665 |
| Dec 10, 2025 | 6.55 | 6.69 | 6.31 | 6.59 | 6.59 | 1.07% | 312,869 |
| Dec 9, 2025 | 6.54 | 6.95 | 6.48 | 6.52 | 6.52 | -0.91% | 370,800 |
| Dec 8, 2025 | 6.28 | 6.65 | 6.06 | 6.58 | 6.58 | 5.62% | 462,117 |
| Dec 5, 2025 | 6.57 | 6.60 | 6.21 | 6.23 | 6.23 | -4.15% | 436,397 |
| Dec 4, 2025 | 6.23 | 6.56 | 6.14 | 6.50 | 6.50 | 5.35% | 307,805 |
| Dec 3, 2025 | 5.91 | 6.22 | 5.91 | 6.17 | 6.17 | 5.29% | 364,006 |
| Dec 2, 2025 | 6.06 | 6.26 | 5.77 | 5.86 | 5.86 | -2.33% | 375,528 |
| Dec 1, 2025 | 6.40 | 6.50 | 5.96 | 6.00 | 6.00 | -7.26% | 449,102 |
| Nov 28, 2025 | 6.33 | 6.70 | 6.32 | 6.47 | 6.47 | 2.70% | 336,146 |
| Nov 26, 2025 | 5.72 | 6.37 | 5.72 | 6.30 | 6.30 | 10.14% | 511,640 |
| Nov 25, 2025 | 5.54 | 5.77 | 5.48 | 5.72 | 5.72 | 3.62% | 253,624 |