Unicycive Therapeutics, Inc. (UNCY)
NASDAQ: UNCY · Real-Time Price · USD
4.960
+0.190 (3.98%)
At close: Sep 22, 2026, 4:00 PM EDT
4.990
+0.030 (0.60%)
After-hours: Sep 22, 2026, 7:39 PM EDT
Unicycive Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |