Unicycive Therapeutics, Inc. (UNCY)
NASDAQ: UNCY · Real-Time Price · USD
4.420
-0.290 (-6.16%)
At close: Jul 29, 2025, 4:00 PM
4.510
+0.090 (2.04%)
After-hours: Jul 29, 2025, 4:34 PM EDT
Unicycive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 4.70 | 4.72 | 4.42 | 4.46 | - | -5.31% | 349,756 |
| Jul 28, 2025 | 4.92 | 4.94 | 4.71 | 4.71 | 4.71 | -3.29% | 302,255 |
| Jul 25, 2025 | 4.86 | 4.92 | 4.72 | 4.87 | 4.87 | 0.41% | 391,127 |
| Jul 24, 2025 | 4.61 | 4.96 | 4.60 | 4.85 | 4.85 | 5.21% | 595,456 |
| Jul 23, 2025 | 4.49 | 4.69 | 4.44 | 4.61 | 4.61 | 3.13% | 454,878 |
| Jul 22, 2025 | 4.50 | 4.57 | 4.40 | 4.47 | 4.47 | -0.67% | 354,979 |
| Jul 21, 2025 | 4.45 | 4.64 | 4.38 | 4.50 | 4.50 | 1.58% | 485,249 |
| Jul 18, 2025 | 4.64 | 4.67 | 4.42 | 4.43 | 4.43 | -4.73% | 519,353 |
| Jul 17, 2025 | 4.56 | 4.68 | 4.50 | 4.65 | 4.65 | 1.53% | 348,621 |
| Jul 16, 2025 | 4.61 | 4.72 | 4.44 | 4.58 | 4.58 | -0.87% | 632,739 |
| Jul 15, 2025 | 4.90 | 4.96 | 4.61 | 4.62 | 4.62 | -5.33% | 679,023 |
| Jul 14, 2025 | 5.00 | 5.00 | 4.79 | 4.88 | 4.88 | -2.59% | 601,313 |
| Jul 11, 2025 | 5.23 | 5.26 | 4.83 | 5.01 | 5.01 | -4.57% | 809,323 |
| Jul 10, 2025 | 5.55 | 5.55 | 5.12 | 5.25 | 5.25 | -2.42% | 911,317 |
| Jul 9, 2025 | 5.00 | 5.42 | 4.90 | 5.38 | 5.38 | 8.25% | 933,645 |
| Jul 8, 2025 | 4.70 | 5.08 | 4.62 | 4.97 | 4.97 | 5.97% | 639,522 |
| Jul 7, 2025 | 4.55 | 4.81 | 4.34 | 4.69 | 4.69 | 1.96% | 605,440 |
| Jul 3, 2025 | 4.67 | 4.68 | 4.31 | 4.60 | 4.60 | -0.86% | 819,495 |
| Jul 2, 2025 | 4.93 | 4.99 | 4.51 | 4.64 | 4.64 | -5.31% | 929,640 |
| Jul 1, 2025 | 5.00 | 5.04 | 4.80 | 4.90 | 4.90 | 2.73% | 1,396,818 |
| Jun 30, 2025 | 5.45 | 5.70 | 4.76 | 4.77 | 4.77 | -29.85% | 4,766,071 |
| Jun 27, 2025 | 5.89 | 7.15 | 5.61 | 6.80 | 6.80 | 14.48% | 1,816,108 |
| Jun 26, 2025 | 6.33 | 6.49 | 5.81 | 5.94 | 5.94 | -4.35% | 846,855 |
| Jun 25, 2025 | 6.78 | 6.90 | 6.05 | 6.21 | 6.21 | -10.52% | 1,035,631 |
| Jun 24, 2025 | 7.35 | 7.69 | 6.66 | 6.94 | 6.94 | -2.39% | 1,359,883 |
| Jun 23, 2025 | 6.22 | 8.25 | 5.90 | 7.11 | 7.11 | 12.15% | 1,859,015 |
| Jun 20, 2025 | 6.25 | 6.37 | 4.84 | 6.34 | 6.34 | -5.02% | 2,427,193 |
| Jun 18, 2025 | 6.79 | 6.90 | 6.01 | 6.68 | 6.68 | -2.80% | 758,488 |
| Jun 17, 2025 | 6.10 | 7.00 | 6.01 | 6.87 | 6.87 | -8.96% | 1,108,720 |
| Jun 16, 2025 | 7.20 | 7.58 | 7.10 | 7.54 | 7.54 | 10.70% | 517,494 |
| Jun 13, 2025 | 6.40 | 7.35 | 6.20 | 6.81 | 6.81 | 6.82% | 435,137 |
| Jun 12, 2025 | 6.50 | 6.60 | 6.01 | 6.38 | 6.38 | 1.27% | 419,176 |
| Jun 11, 2025 | 5.85 | 6.48 | 5.78 | 6.30 | 6.30 | 18.38% | 843,736 |
| Jun 10, 2025 | 4.98 | 7.30 | 4.70 | 5.32 | 5.32 | -40.88% | 4,999,829 |
| Jun 9, 2025 | 7.73 | 11.00 | 7.55 | 9.00 | 9.00 | 19.30% | 2,124,472 |
| Jun 6, 2025 | 7.84 | 7.90 | 7.40 | 7.54 | 7.54 | -1.92% | 227,488 |
| Jun 5, 2025 | 8.00 | 8.03 | 7.60 | 7.69 | 7.69 | -0.75% | 355,685 |
| Jun 4, 2025 | 8.10 | 8.52 | 7.70 | 7.75 | 7.75 | 1.57% | 972,717 |
| Jun 3, 2025 | 6.80 | 8.33 | 6.73 | 7.63 | 7.63 | 15.19% | 1,263,736 |
| Jun 2, 2025 | 5.95 | 6.74 | 5.72 | 6.62 | 6.62 | 13.08% | 289,163 |
| May 30, 2025 | 6.00 | 6.00 | 5.70 | 5.86 | 5.86 | -0.19% | 77,882 |
| May 29, 2025 | 6.00 | 6.20 | 5.58 | 5.87 | 5.87 | -3.93% | 146,438 |
| May 28, 2025 | 6.10 | 6.20 | 5.95 | 6.11 | 6.11 | 3.35% | 66,402 |
| May 27, 2025 | 5.77 | 6.20 | 5.67 | 5.91 | 5.91 | 6.85% | 142,849 |
| May 23, 2025 | 5.49 | 5.81 | 5.41 | 5.53 | 5.53 | 0.75% | 47,259 |
| May 22, 2025 | 5.79 | 5.83 | 5.44 | 5.49 | 5.49 | -3.67% | 116,123 |
| May 21, 2025 | 6.00 | 6.09 | 5.60 | 5.70 | 5.70 | -5.00% | 99,478 |
| May 20, 2025 | 6.20 | 6.20 | 5.85 | 6.00 | 6.00 | -0.99% | 66,266 |
| May 19, 2025 | 6.10 | 6.15 | 5.67 | 6.06 | 6.06 | 1.69% | 79,071 |
| May 16, 2025 | 5.80 | 6.20 | 5.76 | 5.96 | 5.96 | 8.23% | 132,283 |