Unicycive Therapeutics, Inc. (UNCY)
NASDAQ: UNCY · Real-Time Price · USD
7.49
+0.33 (4.61%)
Apr 30, 2026, 2:54 PM EDT - Market open
Unicycive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.23 | 7.55 | 7.08 | 7.49 | - | 4.61% | 465,965 |
| Apr 29, 2026 | 7.18 | 7.28 | 7.05 | 7.16 | 7.16 | -0.14% | 201,720 |
| Apr 28, 2026 | 7.23 | 7.37 | 7.12 | 7.17 | 7.17 | -0.83% | 369,388 |
| Apr 27, 2026 | 7.35 | 7.65 | 7.18 | 7.23 | 7.23 | -0.82% | 487,402 |
| Apr 24, 2026 | 7.43 | 7.51 | 7.10 | 7.29 | 7.29 | -0.82% | 270,346 |
| Apr 23, 2026 | 7.70 | 7.76 | 7.34 | 7.35 | 7.35 | -4.67% | 419,765 |
| Apr 22, 2026 | 7.28 | 7.78 | 7.27 | 7.71 | 7.71 | 6.93% | 758,417 |
| Apr 21, 2026 | 7.60 | 7.60 | 7.10 | 7.21 | 7.21 | -2.96% | 379,893 |
| Apr 20, 2026 | 6.98 | 7.43 | 6.94 | 7.43 | 7.43 | 5.84% | 901,797 |
| Apr 17, 2026 | 7.05 | 7.08 | 6.87 | 7.02 | 7.02 | 1.74% | 391,724 |
| Apr 16, 2026 | 6.97 | 7.06 | 6.82 | 6.90 | 6.90 | -1.00% | 309,618 |
| Apr 15, 2026 | 6.96 | 7.25 | 6.89 | 6.97 | 6.97 | 0.43% | 452,787 |
| Apr 14, 2026 | 6.70 | 6.95 | 6.70 | 6.94 | 6.94 | 4.83% | 646,117 |
| Apr 13, 2026 | 6.69 | 6.87 | 6.49 | 6.62 | 6.62 | -0.15% | 678,587 |
| Apr 10, 2026 | 6.68 | 6.75 | 6.50 | 6.63 | 6.63 | -0.30% | 276,667 |
| Apr 9, 2026 | 6.43 | 6.78 | 6.40 | 6.65 | 6.65 | 3.10% | 454,633 |
| Apr 8, 2026 | 6.92 | 6.95 | 6.39 | 6.45 | 6.45 | -3.44% | 557,624 |
| Apr 7, 2026 | 6.57 | 6.70 | 6.26 | 6.68 | 6.68 | 0.91% | 956,288 |
| Apr 6, 2026 | 6.95 | 7.15 | 6.51 | 6.62 | 6.62 | -4.47% | 708,679 |
| Apr 2, 2026 | 6.95 | 7.08 | 6.77 | 6.93 | 6.93 | -2.67% | 491,262 |
| Apr 1, 2026 | 6.63 | 7.44 | 6.61 | 7.12 | 7.12 | 8.21% | 1,166,474 |
| Mar 31, 2026 | 6.22 | 6.65 | 6.20 | 6.58 | 6.58 | 7.69% | 580,824 |
| Mar 30, 2026 | 6.16 | 6.30 | 6.05 | 6.11 | 6.11 | -4.38% | 613,076 |
| Mar 27, 2026 | 6.57 | 6.61 | 6.25 | 6.39 | 6.39 | -3.62% | 552,470 |
| Mar 26, 2026 | 6.60 | 6.82 | 6.54 | 6.63 | 6.63 | -0.30% | 245,089 |
| Mar 25, 2026 | 6.51 | 6.87 | 6.48 | 6.65 | 6.65 | 4.07% | 484,767 |
| Mar 24, 2026 | 6.75 | 6.75 | 6.31 | 6.39 | 6.39 | -5.61% | 615,275 |
| Mar 23, 2026 | 6.88 | 6.91 | 6.69 | 6.77 | 6.77 | 0.59% | 221,856 |
| Mar 20, 2026 | 6.77 | 6.92 | 6.62 | 6.73 | 6.73 | -1.17% | 458,608 |
| Mar 19, 2026 | 6.80 | 6.89 | 6.61 | 6.81 | 6.81 | 0.74% | 488,850 |
| Mar 18, 2026 | 6.98 | 6.99 | 6.73 | 6.76 | 6.76 | -3.15% | 460,892 |
| Mar 17, 2026 | 7.03 | 7.09 | 6.86 | 6.98 | 6.98 | -0.43% | 198,824 |
| Mar 16, 2026 | 6.89 | 7.14 | 6.89 | 7.01 | 7.01 | 2.64% | 368,312 |
| Mar 13, 2026 | 7.05 | 7.14 | 6.78 | 6.83 | 6.83 | -2.57% | 382,717 |
| Mar 12, 2026 | 6.93 | 7.10 | 6.84 | 7.01 | 7.01 | -0.43% | 244,789 |
| Mar 11, 2026 | 6.92 | 7.07 | 6.84 | 7.04 | 7.04 | 1.29% | 234,176 |
| Mar 10, 2026 | 7.04 | 7.20 | 6.90 | 6.95 | 6.95 | -1.42% | 439,658 |
| Mar 9, 2026 | 6.51 | 7.11 | 6.50 | 7.05 | 7.05 | 6.98% | 541,614 |
| Mar 6, 2026 | 6.72 | 6.85 | 6.48 | 6.59 | 6.59 | -3.51% | 692,030 |
| Mar 5, 2026 | 7.10 | 7.10 | 6.69 | 6.83 | 6.83 | -3.39% | 676,220 |
| Mar 4, 2026 | 6.86 | 7.22 | 6.84 | 7.07 | 7.07 | 4.28% | 660,578 |
| Mar 3, 2026 | 6.83 | 7.05 | 6.71 | 6.78 | 6.78 | -3.00% | 361,652 |
| Mar 2, 2026 | 6.60 | 7.05 | 6.60 | 6.99 | 6.99 | 0.87% | 528,659 |
| Feb 27, 2026 | 6.69 | 6.95 | 6.66 | 6.93 | 6.93 | 1.32% | 479,423 |
| Feb 26, 2026 | 6.75 | 6.88 | 6.53 | 6.84 | 6.84 | 1.94% | 405,872 |
| Feb 25, 2026 | 6.91 | 6.94 | 6.56 | 6.71 | 6.71 | -2.61% | 594,148 |
| Feb 24, 2026 | 6.56 | 6.99 | 6.50 | 6.89 | 6.89 | 4.87% | 915,093 |
| Feb 23, 2026 | 6.30 | 6.67 | 6.28 | 6.57 | 6.57 | 4.62% | 541,542 |
| Feb 20, 2026 | 6.42 | 6.55 | 6.23 | 6.28 | 6.28 | -3.53% | 345,225 |
| Feb 19, 2026 | 6.49 | 6.79 | 6.43 | 6.51 | 6.51 | 2.20% | 543,017 |