Unicycive Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.64	0.74	0.62	0.68	0.68	6.82%	4,351,370
Jun 12, 2025	0.65	0.66	0.60	0.64	0.64	1.27%	4,191,769
Jun 11, 2025	0.58	0.65	0.58	0.63	0.63	18.38%	8,437,360
Jun 10, 2025	0.50	0.73	0.47	0.53	0.53	-40.88%	49,998,298
Jun 9, 2025	0.77	1.10	0.76	0.90	0.90	19.30%	21,244,725
Jun 6, 2025	0.78	0.79	0.74	0.75	0.75	-1.92%	2,274,883
Jun 5, 2025	0.80	0.80	0.76	0.77	0.77	-0.75%	3,556,858
Jun 4, 2025	0.81	0.85	0.77	0.78	0.78	1.57%	9,727,174
Jun 3, 2025	0.68	0.83	0.67	0.76	0.76	15.19%	12,637,368
Jun 2, 2025	0.60	0.67	0.57	0.66	0.66	13.08%	2,891,634
May 30, 2025	0.60	0.60	0.57	0.59	0.59	-0.19%	778,825
May 29, 2025	0.60	0.62	0.56	0.59	0.59	-3.93%	1,464,387
May 28, 2025	0.61	0.62	0.60	0.61	0.61	3.35%	664,029
May 27, 2025	0.58	0.62	0.57	0.59	0.59	6.85%	1,428,494
May 23, 2025	0.55	0.58	0.54	0.55	0.55	0.75%	472,594
May 22, 2025	0.58	0.58	0.54	0.55	0.55	-3.67%	1,161,234
May 21, 2025	0.60	0.61	0.56	0.57	0.57	-5.00%	994,785
May 20, 2025	0.62	0.62	0.59	0.60	0.60	-0.99%	662,668
May 19, 2025	0.61	0.61	0.57	0.61	0.61	1.69%	790,712
May 16, 2025	0.58	0.62	0.58	0.60	0.60	8.23%	1,322,837
May 15, 2025	0.58	0.60	0.50	0.55	0.55	-1.38%	1,194,605
May 14, 2025	0.61	0.62	0.55	0.56	0.56	-7.83%	1,488,629
May 13, 2025	0.58	0.61	0.56	0.61	0.61	7.11%	648,160
May 12, 2025	0.57	0.59	0.55	0.57	0.57	2.82%	646,975
May 9, 2025	0.63	0.64	0.55	0.55	0.55	-11.59%	1,800,352
May 8, 2025	0.64	0.64	0.59	0.62	0.62	-2.35%	286,679
May 7, 2025	0.64	0.64	0.61	0.64	0.64	5.22%	417,311
May 6, 2025	0.65	0.65	0.59	0.61	0.61	-6.52%	813,378
May 5, 2025	0.67	0.67	0.64	0.65	0.65	-0.67%	292,242
May 2, 2025	0.67	0.67	0.65	0.65	0.65	0.32%	485,312
May 1, 2025	0.66	0.67	0.65	0.65	0.65	-0.25%	374,720
Apr 30, 2025	0.65	0.66	0.63	0.65	0.65	1.18%	889,956
Apr 29, 2025	0.64	0.65	0.64	0.64	0.64	-0.71%	169,708
Apr 28, 2025	0.65	0.66	0.63	0.65	0.65	1.34%	239,580
Apr 25, 2025	0.64	0.65	0.63	0.64	0.64	-	229,272
Apr 24, 2025	0.63	0.66	0.63	0.64	0.64	0.91%	575,296
Apr 23, 2025	0.63	0.67	0.63	0.63	0.63	1.75%	463,561
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