Unicycive Therapeutics, Inc. (UNCY)
NASDAQ: UNCY · Real-Time Price · USD
7.27
+0.61 (9.16%)
At close: Jun 9, 2026, 4:00 PM EDT
7.26
-0.01 (-0.14%)
After-hours: Jun 9, 2026, 7:42 PM EDT
Unicycive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 6.77 | 7.31 | 6.77 | 7.27 | 7.27 | 9.16% | 873,710 |
| Jun 8, 2026 | 7.00 | 7.12 | 6.65 | 6.66 | 6.66 | -3.76% | 1,034,926 |
| Jun 5, 2026 | 7.41 | 7.41 | 6.86 | 6.92 | 6.92 | -6.86% | 1,174,748 |
| Jun 4, 2026 | 7.25 | 7.64 | 7.25 | 7.43 | 7.43 | 3.19% | 661,198 |
| Jun 3, 2026 | 7.31 | 7.41 | 7.10 | 7.20 | 7.20 | -0.41% | 512,911 |
| Jun 2, 2026 | 7.83 | 7.84 | 7.20 | 7.23 | 7.23 | -4.87% | 899,864 |
| Jun 1, 2026 | 7.45 | 8.02 | 7.41 | 7.60 | 7.60 | 2.98% | 930,127 |
| May 29, 2026 | 7.06 | 7.46 | 6.99 | 7.38 | 7.38 | 5.13% | 607,051 |
| May 28, 2026 | 7.07 | 7.23 | 6.89 | 7.02 | 7.02 | -0.71% | 739,591 |
| May 27, 2026 | 7.17 | 7.32 | 6.92 | 7.07 | 7.07 | 0.14% | 998,092 |
| May 26, 2026 | 8.24 | 8.40 | 6.98 | 7.06 | 7.06 | -12.62% | 1,629,268 |
| May 22, 2026 | 7.66 | 8.23 | 7.66 | 8.08 | 8.08 | 5.90% | 588,052 |
| May 21, 2026 | 7.68 | 7.74 | 7.35 | 7.63 | 7.63 | -1.42% | 597,012 |
| May 20, 2026 | 7.88 | 7.97 | 7.62 | 7.74 | 7.74 | 0.13% | 556,634 |
| May 19, 2026 | 8.21 | 8.21 | 7.55 | 7.73 | 7.73 | -5.15% | 597,582 |
| May 18, 2026 | 8.26 | 8.40 | 7.96 | 8.15 | 8.15 | -1.33% | 486,369 |
| 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 |
| May 6, 2026 | 8.18 | 8.34 | 7.94 | 8.13 | 8.13 | 0.62% | 716,670 |
| May 5, 2026 | 8.06 | 8.34 | 7.90 | 8.08 | 8.08 | 1.25% | 973,713 |
| May 4, 2026 | 7.73 | 8.05 | 7.70 | 7.98 | 7.98 | 4.04% | 765,306 |
| May 1, 2026 | 7.80 | 7.90 | 7.55 | 7.67 | 7.67 | 0.13% | 483,539 |
| Apr 30, 2026 | 7.23 | 7.67 | 7.08 | 7.66 | 7.66 | 6.98% | 657,116 |
| Apr 29, 2026 | 7.18 | 7.28 | 7.05 | 7.16 | 7.16 | -0.14% | 201,722 |
| 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 |