Unicycive Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	6.68	6.75	6.55	6.67	-	0.30%	87,315
Apr 9, 2026	6.43	6.78	6.40	6.65	6.65	3.10%	450,683
Apr 8, 2026	6.92	6.95	6.39	6.45	6.45	-3.44%	553,103
Apr 7, 2026	6.57	6.70	6.26	6.68	6.68	0.91%	946,264
Apr 6, 2026	6.95	7.15	6.51	6.62	6.62	-4.47%	696,453
Apr 2, 2026	6.95	7.08	6.77	6.93	6.93	-2.67%	487,615
Apr 1, 2026	6.63	7.44	6.61	7.12	7.12	8.21%	1,165,368
Mar 31, 2026	6.22	6.65	6.20	6.58	6.58	7.69%	580,404
Mar 30, 2026	6.16	6.30	6.05	6.11	6.11	-4.38%	611,644
Mar 27, 2026	6.57	6.61	6.25	6.39	6.39	-3.62%	549,428
Mar 26, 2026	6.60	6.82	6.54	6.63	6.63	-0.30%	243,776
Mar 25, 2026	6.51	6.87	6.48	6.65	6.65	4.07%	484,488
Mar 24, 2026	6.75	6.75	6.31	6.39	6.39	-5.61%	613,322
Mar 23, 2026	6.88	6.91	6.69	6.77	6.77	0.59%	221,841
Mar 20, 2026	6.77	6.92	6.62	6.73	6.73	-1.17%	458,479
Mar 19, 2026	6.80	6.89	6.61	6.81	6.81	0.74%	488,524
Mar 18, 2026	6.98	6.99	6.73	6.76	6.76	-3.15%	458,798
Mar 17, 2026	7.03	7.09	6.86	6.98	6.98	-0.43%	195,755
Mar 16, 2026	6.89	7.14	6.89	7.01	7.01	2.64%	366,685
Mar 13, 2026	7.05	7.14	6.78	6.83	6.83	-2.57%	380,879
Mar 12, 2026	6.93	7.10	6.84	7.01	7.01	-0.43%	240,957
Mar 11, 2026	6.92	7.07	6.84	7.04	7.04	1.29%	230,377
Mar 10, 2026	7.04	7.20	6.90	6.95	6.95	-1.42%	436,421
Mar 9, 2026	6.51	7.11	6.50	7.05	7.05	6.98%	538,389
Mar 6, 2026	6.72	6.85	6.48	6.59	6.59	-3.51%	688,758
Mar 5, 2026	7.10	7.10	6.69	6.83	6.83	-3.39%	673,985
Mar 4, 2026	6.86	7.22	6.84	7.07	7.07	4.28%	660,005
Mar 3, 2026	6.83	7.05	6.71	6.78	6.78	-3.00%	357,940
Mar 2, 2026	6.60	7.05	6.60	6.99	6.99	0.87%	527,617
Feb 27, 2026	6.69	6.95	6.66	6.93	6.93	1.32%	475,833
Feb 26, 2026	6.75	6.88	6.53	6.84	6.84	1.94%	405,750
Feb 25, 2026	6.91	6.94	6.56	6.71	6.71	-2.61%	578,413
Feb 24, 2026	6.56	6.99	6.50	6.89	6.89	4.87%	913,331
Feb 23, 2026	6.30	6.67	6.28	6.57	6.57	4.62%	540,334
Feb 20, 2026	6.42	6.55	6.23	6.28	6.28	-3.53%	344,285
Feb 19, 2026	6.49	6.79	6.43	6.51	6.51	2.20%	542,907
Feb 18, 2026	6.22	6.46	6.15	6.37	6.37	2.41%	266,457
Feb 17, 2026	6.20	6.40	6.18	6.22	6.22	0.32%	348,810
Feb 13, 2026	6.10	6.25	6.08	6.20	6.20	1.97%	446,396
Feb 12, 2026	6.28	6.28	5.98	6.08	6.08	-2.72%	308,575
Feb 11, 2026	6.38	6.53	6.02	6.25	6.25	-1.88%	717,315
Feb 10, 2026	6.60	6.67	6.37	6.37	6.37	-3.48%	383,836
Feb 9, 2026	6.69	6.69	6.32	6.60	6.60	-1.35%	531,726
Feb 6, 2026	6.32	6.78	6.32	6.69	6.69	8.08%	599,173
Feb 5, 2026	6.42	6.64	6.12	6.19	6.19	-4.92%	589,241
Feb 4, 2026	6.90	6.94	6.28	6.51	6.51	-5.92%	532,893
Feb 3, 2026	6.47	6.93	6.40	6.92	6.92	7.29%	709,067
Feb 2, 2026	5.97	6.55	5.89	6.45	6.45	8.04%	586,531
Jan 30, 2026	6.57	6.69	5.83	5.97	5.97	-10.49%	1,807,239
Jan 29, 2026	6.87	7.00	6.41	6.67	6.67	-4.99%	1,743,093