Unicycive Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	0.63	0.67	0.63	0.63	0.63	1.75%	462,273
Apr 22, 2025	0.60	0.64	0.60	0.62	0.62	2.16%	665,484
Apr 21, 2025	0.63	0.63	0.59	0.61	0.61	1.63%	832,034
Apr 17, 2025	0.60	0.61	0.60	0.60	0.60	0.38%	186,598
Apr 16, 2025	0.61	0.61	0.59	0.60	0.60	0.74%	213,332
Apr 15, 2025	0.62	0.63	0.59	0.59	0.59	-2.69%	475,220
Apr 14, 2025	0.56	0.62	0.53	0.61	0.61	11.40%	1,055,380
Apr 11, 2025	0.53	0.57	0.50	0.55	0.55	3.30%	879,674
Apr 10, 2025	0.51	0.54	0.50	0.53	0.53	3.54%	753,356
Apr 9, 2025	0.46	0.53	0.45	0.51	0.51	8.91%	1,110,380
Apr 8, 2025	0.50	0.52	0.46	0.47	0.47	2.02%	691,630
Apr 7, 2025	0.48	0.51	0.45	0.46	0.46	-10.68%	2,719,710
Apr 4, 2025	0.58	0.58	0.47	0.52	0.52	-12.56%	1,495,472
Apr 3, 2025	0.55	0.61	0.53	0.59	0.59	7.57%	1,480,178
Apr 2, 2025	0.56	0.59	0.53	0.55	0.55	0.46%	2,234,931
Apr 1, 2025	0.60	0.64	0.54	0.55	0.55	-5.03%	3,691,700
Mar 31, 2025	0.61	0.62	0.57	0.57	0.57	-6.37%	1,295,362
Mar 28, 2025	0.62	0.65	0.61	0.61	0.61	-1.98%	586,409
Mar 27, 2025	0.63	0.63	0.60	0.63	0.63	1.23%	517,652
Mar 26, 2025	0.65	0.65	0.61	0.62	0.62	-2.64%	442,457
Mar 25, 2025	0.65	0.65	0.61	0.64	0.64	-1.17%	549,077
Mar 24, 2025	0.69	0.69	0.60	0.64	0.64	-5.43%	2,078,925
Mar 21, 2025	0.64	0.69	0.63	0.68	0.68	4.78%	1,994,011
Mar 20, 2025	0.66	0.69	0.63	0.65	0.65	-2.24%	975,362
Mar 19, 2025	0.59	0.68	0.59	0.66	0.66	11.62%	1,749,290
Mar 18, 2025	0.57	0.60	0.57	0.59	0.59	2.38%	481,603
Mar 17, 2025	0.59	0.60	0.57	0.58	0.58	-0.68%	449,809
Mar 14, 2025	0.59	0.60	0.57	0.59	0.59	0.46%	268,388
Mar 13, 2025	0.59	0.59	0.56	0.58	0.58	-1.20%	390,315
Mar 12, 2025	0.59	0.60	0.56	0.59	0.59	1.48%	280,801
Mar 11, 2025	0.53	0.59	0.53	0.58	0.58	6.96%	466,478
Mar 10, 2025	0.56	0.58	0.53	0.54	0.54	-3.74%	601,597
Mar 7, 2025	0.55	0.58	0.53	0.56	0.56	2.47%	354,338
Mar 6, 2025	0.56	0.60	0.54	0.55	0.55	-1.98%	1,042,806
Mar 5, 2025	0.51	0.57	0.50	0.56	0.56	8.00%	428,367
Mar 4, 2025	0.51	0.53	0.47	0.52	0.52	-0.08%	1,458,793
Mar 3, 2025	0.53	0.56	0.52	0.52	0.52	-5.43%	673,688
Feb 28, 2025	0.56	0.57	0.45	0.55	0.55	-2.52%	1,141,127
Feb 27, 2025	0.57	0.58	0.56	0.56	0.56	-1.81%	284,653
Feb 26, 2025	0.56	0.58	0.54	0.57	0.57	6.07%	338,800
Feb 25, 2025	0.56	0.57	0.53	0.54	0.54	-4.91%	629,633
Feb 24, 2025	0.61	0.64	0.56	0.57	0.57	-7.60%	1,659,632
Feb 21, 2025	0.62	0.65	0.59	0.62	0.62	1.15%	1,382,759
Feb 20, 2025	0.60	0.62	0.57	0.61	0.61	2.42%	1,273,489
Feb 19, 2025	0.61	0.62	0.59	0.60	0.60	-3.81%	627,176
Feb 18, 2025	0.60	0.65	0.60	0.62	0.62	4.56%	1,744,482
Feb 14, 2025	0.57	0.60	0.55	0.59	0.59	5.73%	753,633
Feb 13, 2025	0.53	0.56	0.51	0.56	0.56	5.34%	918,873
Feb 12, 2025	0.53	0.54	0.52	0.53	0.53	0.06%	426,061
Feb 11, 2025	0.56	0.56	0.53	0.53	0.53	-1.61%	594,575