Unicycive Therapeutics, Inc. (UNCY)
NASDAQ: UNCY · Real-Time Price · USD
5.45
+0.07 (1.30%)
At close: Jul 20, 2026, 4:00 PM EDT
5.46
+0.01 (0.20%)
Pre-market: Jul 21, 2026, 5:00 AM EDT
Unicycive Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.34 | 5.49 | 5.24 | 5.45 | 5.45 | 1.30% | 641,967 |
| Jul 17, 2026 | 4.97 | 5.48 | 4.97 | 5.38 | 5.38 | 6.53% | 1,325,770 |
| Jul 16, 2026 | 5.04 | 5.16 | 4.91 | 5.05 | 5.05 | 0.60% | 856,941 |
| Jul 15, 2026 | 5.19 | 5.28 | 4.98 | 5.02 | 5.02 | -3.83% | 944,952 |
| Jul 14, 2026 | 5.12 | 5.23 | 5.01 | 5.22 | 5.22 | 2.55% | 598,451 |
| Jul 13, 2026 | 5.19 | 5.19 | 4.93 | 5.09 | 5.09 | -2.30% | 1,125,762 |
| Jul 10, 2026 | 5.27 | 5.36 | 5.06 | 5.21 | 5.21 | -0.95% | 1,127,828 |
| Jul 9, 2026 | 5.46 | 5.50 | 5.25 | 5.26 | 5.26 | -3.13% | 1,052,280 |
| Jul 8, 2026 | 5.36 | 5.71 | 5.33 | 5.43 | 5.43 | - | 1,384,355 |
| Jul 7, 2026 | 5.36 | 5.44 | 5.01 | 5.43 | 5.43 | 1.31% | 2,339,835 |
| Jul 6, 2026 | 5.81 | 5.93 | 5.25 | 5.36 | 5.36 | -6.46% | 2,089,937 |
| Jul 2, 2026 | 5.30 | 5.79 | 5.10 | 5.73 | 5.73 | 8.52% | 2,980,793 |
| Jul 1, 2026 | 4.57 | 5.30 | 4.45 | 5.28 | 5.28 | 12.58% | 5,960,592 |
| Jun 30, 2026 | 4.00 | 4.92 | 3.93 | 4.69 | 4.69 | -39.09% | 19,517,883 |
| Jun 29, 2026 | 7.31 | 8.05 | 7.24 | 7.70 | 7.70 | 7.99% | 2,437,442 |
| Jun 26, 2026 | 8.22 | 8.43 | 6.75 | 7.13 | 7.13 | -13.15% | 7,321,126 |
| Jun 25, 2026 | 7.91 | 8.56 | 7.91 | 8.21 | 8.21 | 4.06% | 1,259,709 |
| Jun 24, 2026 | 8.09 | 8.23 | 7.68 | 7.89 | 7.89 | -1.62% | 1,034,965 |
| Jun 23, 2026 | 7.76 | 8.44 | 7.72 | 8.02 | 8.02 | 1.91% | 1,724,562 |
| Jun 22, 2026 | 6.97 | 8.24 | 6.97 | 7.87 | 7.87 | 14.89% | 2,671,302 |
| Jun 18, 2026 | 7.20 | 7.33 | 6.66 | 6.85 | 6.85 | -2.84% | 1,476,257 |
| Jun 17, 2026 | 7.25 | 7.36 | 6.96 | 7.05 | 7.05 | -1.67% | 1,138,699 |
| Jun 16, 2026 | 7.12 | 7.50 | 6.98 | 7.17 | 7.17 | 0.70% | 1,109,501 |
| Jun 15, 2026 | 7.44 | 7.68 | 7.07 | 7.12 | 7.12 | -1.79% | 1,038,380 |
| Jun 12, 2026 | 7.69 | 7.82 | 7.24 | 7.25 | 7.25 | -5.72% | 953,919 |
| Jun 11, 2026 | 7.77 | 8.06 | 7.46 | 7.69 | 7.69 | - | 682,382 |
| Jun 10, 2026 | 7.16 | 8.11 | 7.15 | 7.69 | 7.69 | 5.78% | 1,030,233 |
| Jun 9, 2026 | 6.77 | 7.31 | 6.77 | 7.27 | 7.27 | 9.16% | 874,490 |
| Jun 8, 2026 | 7.00 | 7.12 | 6.65 | 6.66 | 6.66 | -3.76% | 1,043,538 |
| Jun 5, 2026 | 7.41 | 7.41 | 6.86 | 6.92 | 6.92 | -6.86% | 1,201,319 |
| Jun 4, 2026 | 7.25 | 7.64 | 7.25 | 7.43 | 7.43 | 3.19% | 664,879 |
| Jun 3, 2026 | 7.31 | 7.41 | 7.10 | 7.20 | 7.20 | -0.41% | 514,000 |
| Jun 2, 2026 | 7.83 | 7.84 | 7.20 | 7.23 | 7.23 | -4.87% | 902,365 |
| Jun 1, 2026 | 7.45 | 8.02 | 7.41 | 7.60 | 7.60 | 2.98% | 937,069 |
| May 29, 2026 | 7.06 | 7.46 | 6.99 | 7.38 | 7.38 | 5.13% | 610,256 |
| May 28, 2026 | 7.07 | 7.23 | 6.89 | 7.02 | 7.02 | -0.71% | 746,889 |
| May 27, 2026 | 7.17 | 7.32 | 6.92 | 7.07 | 7.07 | 0.14% | 1,014,991 |
| May 26, 2026 | 8.24 | 8.40 | 6.98 | 7.06 | 7.06 | -12.62% | 1,642,627 |
| May 22, 2026 | 7.66 | 8.23 | 7.66 | 8.08 | 8.08 | 5.90% | 591,938 |
| May 21, 2026 | 7.68 | 7.74 | 7.35 | 7.63 | 7.63 | -1.42% | 598,340 |
| May 20, 2026 | 7.88 | 7.97 | 7.62 | 7.74 | 7.74 | 0.13% | 557,194 |
| May 19, 2026 | 8.21 | 8.21 | 7.55 | 7.73 | 7.73 | -5.15% | 598,214 |
| May 18, 2026 | 8.26 | 8.40 | 7.96 | 8.15 | 8.15 | -1.33% | 488,012 |
| May 15, 2026 | 8.50 | 8.59 | 8.12 | 8.26 | 8.26 | -3.50% | 828,704 |
| May 14, 2026 | 8.50 | 8.74 | 8.18 | 8.56 | 8.56 | 0.59% | 479,384 |
| May 13, 2026 | 8.10 | 8.56 | 7.96 | 8.51 | 8.51 | 4.16% | 669,711 |
| May 12, 2026 | 7.95 | 8.17 | 7.86 | 8.17 | 8.17 | 2.77% | 422,714 |
| May 11, 2026 | 8.05 | 8.12 | 7.90 | 7.95 | 7.95 | 0.13% | 491,905 |
| May 8, 2026 | 7.94 | 8.14 | 7.78 | 7.94 | 7.94 | 1.02% | 401,799 |
| May 7, 2026 | 8.12 | 8.15 | 7.75 | 7.86 | 7.86 | -3.32% | 759,084 |