Unicycive Therapeutics, Inc. (UNCY)
NASDAQ: UNCY · Real-Time Price · USD
5.05
-0.15 (-2.88%)
At close: Sep 1, 2026, 4:00 PM EDT
5.07
+0.02 (0.40%)
Pre-market: Sep 2, 2026, 5:56 AM EDT
Unicycive Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 5.13 | 5.21 | 5.04 | 5.05 | 5.05 | -2.88% | 670,993 |
| Aug 31, 2026 | 5.27 | 5.27 | 5.13 | 5.20 | 5.20 | -1.23% | 553,664 |
| Aug 28, 2026 | 5.50 | 5.50 | 5.26 | 5.27 | 5.27 | -4.27% | 608,227 |
| Aug 27, 2026 | 5.43 | 5.52 | 5.42 | 5.50 | 5.50 | 1.29% | 364,800 |
| Aug 26, 2026 | 5.46 | 5.55 | 5.35 | 5.43 | 5.43 | -0.73% | 905,969 |
| Aug 25, 2026 | 5.40 | 5.52 | 5.32 | 5.47 | 5.47 | 2.43% | 415,698 |
| Aug 24, 2026 | 5.64 | 5.64 | 5.26 | 5.34 | 5.34 | -5.15% | 702,110 |
| Aug 21, 2026 | 5.51 | 5.77 | 5.50 | 5.63 | 5.63 | 3.30% | 1,013,087 |
| Aug 20, 2026 | 5.60 | 5.68 | 5.41 | 5.45 | 5.45 | -2.33% | 643,007 |
| Aug 19, 2026 | 5.75 | 5.79 | 5.54 | 5.58 | 5.58 | -0.89% | 845,775 |
| Aug 18, 2026 | 5.57 | 5.85 | 5.56 | 5.63 | 5.63 | 1.08% | 738,895 |
| Aug 17, 2026 | 5.50 | 5.61 | 5.41 | 5.57 | 5.57 | 1.09% | 573,172 |
| Aug 14, 2026 | 5.42 | 5.65 | 5.40 | 5.51 | 5.51 | 2.04% | 766,817 |
| Aug 13, 2026 | 5.36 | 5.44 | 5.11 | 5.40 | 5.40 | 0.19% | 958,297 |
| Aug 12, 2026 | 5.14 | 5.53 | 5.04 | 5.39 | 5.39 | 7.80% | 1,509,376 |
| Aug 11, 2026 | 5.06 | 5.09 | 4.98 | 5.00 | 5.00 | -0.40% | 447,360 |
| Aug 10, 2026 | 5.03 | 5.11 | 4.92 | 5.02 | 5.02 | -0.99% | 725,814 |
| Aug 7, 2026 | 5.14 | 5.22 | 5.03 | 5.07 | 5.07 | 0.40% | 508,092 |
| Aug 6, 2026 | 5.29 | 5.38 | 5.03 | 5.05 | 5.05 | -3.44% | 565,914 |
| Aug 5, 2026 | 5.22 | 5.46 | 5.21 | 5.23 | 5.23 | 1.16% | 764,859 |
| Aug 4, 2026 | 5.11 | 5.24 | 5.07 | 5.17 | 5.17 | 2.27% | 858,497 |
| Aug 3, 2026 | 5.00 | 5.15 | 4.91 | 5.06 | 5.06 | 0.90% | 588,065 |
| Jul 31, 2026 | 5.26 | 5.29 | 4.98 | 5.01 | 5.01 | -5.47% | 486,300 |
| Jul 30, 2026 | 4.76 | 5.32 | 4.73 | 5.30 | 5.30 | 11.81% | 834,836 |
| Jul 29, 2026 | 4.98 | 5.02 | 4.71 | 4.74 | 4.74 | -4.05% | 1,617,423 |
| Jul 28, 2026 | 5.17 | 5.17 | 4.87 | 4.94 | 4.94 | -3.70% | 1,008,224 |
| Jul 27, 2026 | 5.36 | 5.50 | 5.12 | 5.13 | 5.13 | -5.00% | 632,539 |
| Jul 24, 2026 | 5.50 | 5.59 | 5.31 | 5.40 | 5.40 | -1.10% | 497,709 |
| Jul 23, 2026 | 5.50 | 5.61 | 5.37 | 5.46 | 5.46 | -1.97% | 649,585 |
| Jul 22, 2026 | 5.60 | 5.77 | 5.55 | 5.57 | 5.57 | -2.11% | 595,078 |
| Jul 21, 2026 | 5.42 | 5.87 | 5.41 | 5.69 | 5.69 | 4.40% | 1,139,169 |
| Jul 20, 2026 | 5.34 | 5.49 | 5.24 | 5.45 | 5.45 | 1.30% | 647,201 |
| Jul 17, 2026 | 4.97 | 5.48 | 4.97 | 5.38 | 5.38 | 6.53% | 1,345,975 |
| Jul 16, 2026 | 5.04 | 5.16 | 4.91 | 5.05 | 5.05 | 0.60% | 858,424 |
| Jul 15, 2026 | 5.19 | 5.28 | 4.98 | 5.02 | 5.02 | -3.83% | 954,472 |
| Jul 14, 2026 | 5.12 | 5.23 | 5.01 | 5.22 | 5.22 | 2.55% | 599,395 |
| Jul 13, 2026 | 5.19 | 5.19 | 4.93 | 5.09 | 5.09 | -2.30% | 1,175,869 |
| Jul 10, 2026 | 5.27 | 5.36 | 5.06 | 5.21 | 5.21 | -0.95% | 1,129,341 |
| Jul 9, 2026 | 5.46 | 5.50 | 5.25 | 5.26 | 5.26 | -3.13% | 1,062,087 |
| Jul 8, 2026 | 5.36 | 5.71 | 5.33 | 5.43 | 5.43 | - | 1,385,273 |
| Jul 7, 2026 | 5.36 | 5.44 | 5.01 | 5.43 | 5.43 | 1.31% | 2,345,161 |
| Jul 6, 2026 | 5.81 | 5.93 | 5.25 | 5.36 | 5.36 | -6.46% | 2,094,523 |
| Jul 2, 2026 | 5.30 | 5.79 | 5.10 | 5.73 | 5.73 | 8.52% | 2,993,015 |
| Jul 1, 2026 | 4.57 | 5.30 | 4.45 | 5.28 | 5.28 | 12.58% | 6,057,842 |
| Jun 30, 2026 | 4.00 | 4.92 | 3.93 | 4.69 | 4.69 | -39.09% | 20,126,082 |
| Jun 29, 2026 | 7.31 | 8.05 | 7.24 | 7.70 | 7.70 | 7.99% | 2,593,482 |
| Jun 26, 2026 | 8.22 | 8.43 | 6.75 | 7.13 | 7.13 | -13.15% | 7,420,398 |
| Jun 25, 2026 | 7.91 | 8.56 | 7.91 | 8.21 | 8.21 | 4.06% | 1,275,115 |
| Jun 24, 2026 | 8.09 | 8.23 | 7.68 | 7.89 | 7.89 | -1.62% | 1,122,644 |
| Jun 23, 2026 | 7.76 | 8.44 | 7.72 | 8.02 | 8.02 | 1.91% | 1,753,147 |