Unicycive Therapeutics, Inc. (UNCY)

Unicycive Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	0.56	0.63	0.53	0.54	0.54	-4.53%	2,605,415
Feb 7, 2025	0.60	0.61	0.56	0.57	0.57	-7.13%	698,187
Feb 6, 2025	0.63	0.64	0.60	0.61	0.61	-2.58%	579,390
Feb 5, 2025	0.62	0.65	0.60	0.63	0.63	3.96%	958,500
Feb 4, 2025	0.62	0.64	0.58	0.60	0.60	0.22%	770,031
Feb 3, 2025	0.59	0.63	0.58	0.60	0.60	-2.25%	1,138,444
Jan 31, 2025	0.58	0.64	0.58	0.61	0.61	5.83%	1,427,318
Jan 30, 2025	0.53	0.58	0.52	0.58	0.58	9.39%	1,054,391
Jan 29, 2025	0.53	0.54	0.52	0.53	0.53	-1.63%	603,994
Jan 28, 2025	0.58	0.59	0.51	0.54	0.54	-5.44%	1,383,643
Jan 27, 2025	0.59	0.62	0.55	0.57	0.57	-5.63%	939,028
Jan 24, 2025	0.62	0.63	0.59	0.60	0.60	-3.65%	979,465
Jan 23, 2025	0.63	0.64	0.62	0.63	0.63	0.48%	454,708
Jan 22, 2025	0.65	0.66	0.62	0.62	0.62	-4.56%	620,955
Jan 21, 2025	0.63	0.66	0.62	0.65	0.65	5.44%	475,227
Jan 17, 2025	0.61	0.65	0.61	0.62	0.62	0.98%	586,385
Jan 16, 2025	0.66	0.67	0.61	0.61	0.61	-8.36%	1,269,144
Jan 15, 2025	0.68	0.68	0.63	0.67	0.67	1.35%	1,125,572
Jan 14, 2025	0.69	0.73	0.65	0.66	0.66	-3.67%	851,276
Jan 13, 2025	0.65	0.72	0.58	0.69	0.69	3.30%	1,955,046
Jan 10, 2025	0.74	0.74	0.65	0.66	0.66	-10.81%	1,936,926
Jan 8, 2025	0.78	0.78	0.72	0.74	0.74	-4.23%	1,651,642
Jan 7, 2025	0.76	0.79	0.69	0.78	0.78	2.41%	2,373,927
Jan 6, 2025	0.78	0.78	0.73	0.76	0.76	-2.52%	1,139,443
Jan 3, 2025	0.82	0.83	0.76	0.78	0.78	-1.68%	998,109
Jan 2, 2025	0.80	0.81	0.75	0.79	0.79	-0.23%	1,165,675
Dec 31, 2024	0.83	0.83	0.78	0.79	0.79	-2.08%	1,014,212
Dec 30, 2024	0.82	0.83	0.78	0.81	0.81	1.44%	1,319,106
Dec 27, 2024	0.80	0.81	0.73	0.80	0.80	1.24%	1,192,918
Dec 26, 2024	0.70	0.79	0.70	0.79	0.79	17.85%	1,886,503
Dec 24, 2024	0.67	0.68	0.63	0.67	0.67	1.09%	599,126
Dec 23, 2024	0.70	0.70	0.64	0.66	0.66	-3.07%	1,231,865
Dec 20, 2024	0.72	0.74	0.68	0.68	0.68	-3.66%	1,338,162
Dec 19, 2024	0.67	0.72	0.66	0.71	0.71	7.90%	1,023,371
Dec 18, 2024	0.71	0.73	0.64	0.66	0.66	-5.93%	1,020,783
Dec 17, 2024	0.71	0.72	0.66	0.70	0.70	-0.07%	1,255,224
Dec 16, 2024	0.71	0.74	0.62	0.70	0.70	-2.03%	1,765,028
Dec 13, 2024	0.75	0.76	0.70	0.71	0.71	-3.45%	670,604
Dec 12, 2024	0.82	0.83	0.70	0.74	0.74	-7.44%	1,974,620
Dec 11, 2024	0.83	0.85	0.78	0.80	0.80	0.19%	1,658,399
Dec 10, 2024	0.73	0.87	0.71	0.80	0.80	9.92%	2,549,361
Dec 9, 2024	0.73	0.73	0.71	0.73	0.73	-0.32%	444,792
Dec 6, 2024	0.69	0.73	0.67	0.73	0.73	5.57%	803,046
Dec 5, 2024	0.71	0.72	0.66	0.69	0.69	-2.83%	1,571,776
Dec 4, 2024	0.72	0.72	0.69	0.71	0.71	-0.29%	700,055
Dec 3, 2024	0.74	0.75	0.67	0.71	0.71	-3.26%	1,461,841
Dec 2, 2024	0.72	0.77	0.69	0.74	0.74	6.84%	2,389,997
Nov 29, 2024	0.69	0.74	0.66	0.69	0.69	1.64%	1,494,337
Nov 27, 2024	0.61	0.74	0.61	0.68	0.68	14.88%	3,787,588
Nov 26, 2024	0.56	0.59	0.55	0.59	0.59	6.79%	1,344,930
Nov 25, 2024	0.54	0.56	0.53	0.55	0.55	4.26%	1,304,536
Nov 22, 2024	0.53	0.55	0.52	0.53	0.53	0.42%	872,401
Nov 21, 2024	0.52	0.54	0.50	0.53	0.53	3.61%	874,189
Nov 20, 2024	0.49	0.55	0.47	0.51	0.51	5.03%	1,688,549
Nov 19, 2024	0.46	0.49	0.45	0.49	0.49	6.57%	676,265
Nov 18, 2024	0.47	0.47	0.44	0.46	0.46	-1.07%	1,021,211
Nov 15, 2024	0.45	0.47	0.42	0.46	0.46	2.68%	1,783,768
Nov 14, 2024	0.48	0.48	0.41	0.45	0.45	-6.30%	2,908,491
Nov 13, 2024	0.51	0.51	0.45	0.48	0.48	-1.30%	1,540,844
Nov 12, 2024	0.53	0.53	0.44	0.48	0.48	-9.15%	3,085,318
Nov 11, 2024	0.60	0.61	0.50	0.53	0.53	-9.63%	4,923,662
Nov 8, 2024	0.58	0.61	0.55	0.59	0.59	3.55%	2,298,723
Nov 7, 2024	0.50	0.60	0.50	0.57	0.57	13.51%	3,220,630
Nov 6, 2024	0.50	0.50	0.48	0.50	0.50	1.46%	757,665
Nov 5, 2024	0.47	0.50	0.45	0.49	0.49	3.10%	1,109,239
Nov 4, 2024	0.51	0.51	0.48	0.48	0.48	-4.04%	797,432
Nov 1, 2024	0.55	0.55	0.48	0.50	0.50	-6.52%	1,603,990
Oct 31, 2024	0.52	0.55	0.50	0.54	0.54	4.90%	1,645,156
Oct 30, 2024	0.48	0.52	0.46	0.51	0.51	5.83%	1,698,131
Oct 29, 2024	0.49	0.53	0.47	0.48	0.48	-3.43%	1,685,079
Oct 28, 2024	0.41	0.51	0.41	0.50	0.50	20.24%	4,040,632
Oct 25, 2024	0.41	0.43	0.40	0.42	0.42	-0.65%	1,101,127
Oct 24, 2024	0.40	0.43	0.39	0.42	0.42	2.83%	1,347,250
Oct 23, 2024	0.43	0.43	0.39	0.41	0.41	-5.75%	1,330,124
Oct 22, 2024	0.43	0.44	0.42	0.43	0.43	-0.85%	607,739
Oct 21, 2024	0.43	0.45	0.42	0.43	0.43	1.33%	1,051,433
Oct 18, 2024	0.46	0.47	0.42	0.43	0.43	-5.69%	1,455,254
Oct 17, 2024	0.42	0.46	0.41	0.45	0.45	11.39%	1,727,521
Oct 16, 2024	0.41	0.42	0.39	0.41	0.41	2.10%	1,326,099
Oct 15, 2024	0.39	0.41	0.38	0.40	0.40	3.36%	2,030,636
Oct 14, 2024	0.38	0.41	0.37	0.39	0.39	4.59%	1,372,626
Oct 11, 2024	0.35	0.38	0.35	0.37	0.37	3.12%	1,159,113
Oct 10, 2024	0.36	0.37	0.35	0.36	0.36	-0.86%	617,684
Oct 9, 2024	0.37	0.37	0.35	0.36	0.36	0.56%	1,122,459
Oct 8, 2024	0.36	0.37	0.34	0.36	0.36	-0.61%	1,192,162
Oct 7, 2024	0.38	0.38	0.35	0.36	0.36	-3.10%	1,564,471
Oct 4, 2024	0.38	0.41	0.36	0.37	0.37	-1.66%	1,587,410
Oct 3, 2024	0.38	0.39	0.37	0.38	0.38	-0.31%	777,551
Oct 2, 2024	0.38	0.40	0.37	0.38	0.38	0.98%	609,663
Oct 1, 2024	0.42	0.42	0.37	0.38	0.38	-7.45%	2,555,563
Sep 30, 2024	0.42	0.42	0.40	0.41	0.41	-2.14%	724,127
Sep 27, 2024	0.41	0.43	0.39	0.42	0.42	1.63%	989,056

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.