Unicycive Therapeutics, Inc. (UNCY)
NASDAQ: UNCY · Real-Time Price · USD
3.590
-0.110 (-2.97%)
At close: Oct 15, 2026, 4:00 PM EDT
3.660
+0.070 (1.95%)
After-hours: Oct 15, 2026, 7:33 PM EDT
Unicycive Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.70 | 3.71 | 3.56 | 3.59 | 3.59 | -2.97% | 896,236 |
| Oct 14, 2026 | 3.73 | 3.81 | 3.59 | 3.70 | 3.70 | -0.80% | 1,197,378 |
| Oct 13, 2026 | 3.99 | 4.02 | 3.67 | 3.73 | 3.73 | -7.90% | 1,815,276 |
| Oct 12, 2026 | 4.10 | 4.11 | 3.99 | 4.05 | 4.05 | -1.46% | 912,420 |
| Oct 9, 2026 | 4.07 | 4.20 | 4.05 | 4.11 | 4.11 | 0.98% | 549,361 |
| Oct 8, 2026 | 4.16 | 4.20 | 4.03 | 4.07 | 4.07 | -2.63% | 1,173,032 |
| Oct 7, 2026 | 4.15 | 4.22 | 4.08 | 4.18 | 4.18 | -1.18% | 589,619 |
| Oct 6, 2026 | 4.20 | 4.29 | 4.15 | 4.23 | 4.23 | 0.95% | 783,230 |
| Oct 5, 2026 | 4.22 | 4.28 | 4.12 | 4.19 | 4.19 | -0.71% | 679,521 |
| Oct 2, 2026 | 4.62 | 4.62 | 4.09 | 4.22 | 4.22 | -7.25% | 1,492,043 |
| Oct 1, 2026 | 4.71 | 4.76 | 4.55 | 4.55 | 4.55 | -3.09% | 1,034,839 |
| Sep 30, 2026 | 4.61 | 4.81 | 4.57 | 4.70 | 4.70 | 3.19% | 862,638 |
| Sep 29, 2026 | 4.66 | 4.70 | 4.28 | 4.55 | 4.55 | -1.94% | 2,306,547 |
| Sep 28, 2026 | 4.66 | 4.68 | 4.53 | 4.64 | 4.64 | -1.17% | 600,464 |
| Sep 25, 2026 | 4.83 | 4.85 | 4.66 | 4.70 | 4.70 | -2.39% | 493,016 |
| Sep 24, 2026 | 4.81 | 4.86 | 4.62 | 4.81 | 4.81 | - | 660,295 |
| Sep 23, 2026 | 4.94 | 4.96 | 4.73 | 4.81 | 4.81 | -3.02% | 693,652 |
| Sep 22, 2026 | 4.80 | 4.97 | 4.76 | 4.96 | 4.96 | 3.98% | 587,442 |
| Sep 21, 2026 | 4.85 | 4.85 | 4.75 | 4.77 | 4.77 | -0.63% | 446,270 |
| Sep 18, 2026 | 4.80 | 4.85 | 4.76 | 4.80 | 4.80 | 0.63% | 1,065,985 |
| Sep 17, 2026 | 4.86 | 4.88 | 4.71 | 4.77 | 4.77 | -0.21% | 646,793 |
| Sep 16, 2026 | 4.85 | 4.90 | 4.69 | 4.78 | 4.78 | 1.49% | 903,612 |
| Sep 15, 2026 | 5.15 | 5.15 | 4.71 | 4.71 | 4.71 | -8.54% | 1,652,968 |
| Sep 14, 2026 | 5.27 | 5.35 | 5.13 | 5.15 | 5.15 | -2.65% | 639,942 |
| Sep 11, 2026 | 5.34 | 5.40 | 5.22 | 5.29 | 5.29 | -0.38% | 1,115,654 |
| Sep 10, 2026 | 5.07 | 5.62 | 5.04 | 5.31 | 5.31 | 3.71% | 1,241,799 |
| Sep 9, 2026 | 5.03 | 5.14 | 5.01 | 5.12 | 5.12 | 1.79% | 906,955 |
| Sep 8, 2026 | 5.13 | 5.22 | 5.03 | 5.03 | 5.03 | -2.52% | 784,339 |
| Sep 4, 2026 | 5.24 | 5.24 | 5.12 | 5.16 | 5.16 | -2.64% | 466,463 |
| Sep 3, 2026 | 5.20 | 5.34 | 5.08 | 5.30 | 5.30 | 2.12% | 835,043 |
| Sep 2, 2026 | 5.10 | 5.22 | 5.06 | 5.19 | 5.19 | 2.77% | 760,459 |
| 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 |