Unicycive Therapeutics, Inc. (UNCY)
NASDAQ: UNCY · Real-Time Price · USD
3.480
-0.270 (-7.20%)
At close: Nov 5, 2026, 4:00 PM EST
3.493
+0.013 (0.36%)
After-hours: Nov 5, 2026, 7:30 PM EST
Unicycive Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.69 | 3.72 | 3.37 | 3.48 | 3.48 | -7.20% | 1,521,616 |
| Nov 4, 2026 | 3.67 | 3.79 | 3.62 | 3.75 | 3.75 | 4.46% | 529,894 |
| Nov 3, 2026 | 3.50 | 3.64 | 3.48 | 3.59 | 3.59 | 2.87% | 940,840 |
| Nov 2, 2026 | 3.60 | 3.61 | 3.33 | 3.49 | 3.49 | -6.68% | 2,235,108 |
| Oct 30, 2026 | 3.77 | 3.93 | 3.62 | 3.74 | 3.74 | -1.84% | 1,300,297 |
| Oct 29, 2026 | 3.77 | 3.87 | 3.74 | 3.81 | 3.81 | 1.33% | 891,632 |
| Oct 28, 2026 | 3.60 | 3.78 | 3.58 | 3.76 | 3.76 | 4.16% | 1,133,580 |
| Oct 27, 2026 | 3.60 | 3.69 | 3.48 | 3.61 | 3.61 | 0.84% | 1,342,588 |
| Oct 26, 2026 | 3.90 | 3.90 | 3.53 | 3.58 | 3.58 | -7.97% | 1,326,845 |
| Oct 23, 2026 | 3.95 | 4.02 | 3.71 | 3.89 | 3.89 | -1.27% | 1,212,426 |
| Oct 22, 2026 | 3.87 | 4.00 | 3.83 | 3.94 | 3.94 | 1.81% | 742,888 |
| Oct 21, 2026 | 4.08 | 4.18 | 3.83 | 3.87 | 3.87 | 1.84% | 1,439,444 |
| Oct 20, 2026 | 3.53 | 3.87 | 3.52 | 3.80 | 3.80 | 8.26% | 1,207,934 |
| Oct 19, 2026 | 3.37 | 3.64 | 3.36 | 3.51 | 3.51 | 4.46% | 1,126,561 |
| Oct 16, 2026 | 3.58 | 3.60 | 3.35 | 3.36 | 3.36 | -6.41% | 1,102,299 |
| 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% | 1,208,828 |
| Oct 13, 2026 | 3.99 | 4.02 | 3.67 | 3.73 | 3.73 | -7.90% | 1,840,063 |
| Oct 12, 2026 | 4.10 | 4.11 | 3.99 | 4.05 | 4.05 | -1.46% | 912,907 |
| Oct 9, 2026 | 4.07 | 4.20 | 4.05 | 4.11 | 4.11 | 0.98% | 551,388 |
| Oct 8, 2026 | 4.16 | 4.20 | 4.03 | 4.07 | 4.07 | -2.63% | 1,176,113 |
| Oct 7, 2026 | 4.15 | 4.22 | 4.08 | 4.18 | 4.18 | -1.18% | 590,775 |
| Oct 6, 2026 | 4.20 | 4.29 | 4.15 | 4.23 | 4.23 | 0.95% | 786,416 |
| Oct 5, 2026 | 4.22 | 4.28 | 4.12 | 4.19 | 4.19 | -0.71% | 681,401 |
| Oct 2, 2026 | 4.62 | 4.62 | 4.09 | 4.22 | 4.22 | -7.25% | 1,510,067 |
| Oct 1, 2026 | 4.71 | 4.76 | 4.55 | 4.55 | 4.55 | -3.09% | 1,068,823 |
| Sep 30, 2026 | 4.61 | 4.81 | 4.57 | 4.70 | 4.70 | 3.19% | 862,705 |
| Sep 29, 2026 | 4.66 | 4.70 | 4.28 | 4.55 | 4.55 | -1.94% | 2,306,652 |
| Sep 28, 2026 | 4.66 | 4.68 | 4.53 | 4.64 | 4.64 | -1.17% | 601,475 |
| Sep 25, 2026 | 4.83 | 4.85 | 4.66 | 4.70 | 4.70 | -2.39% | 495,050 |
| Sep 24, 2026 | 4.81 | 4.86 | 4.62 | 4.81 | 4.81 | - | 660,307 |
| Sep 23, 2026 | 4.94 | 4.96 | 4.73 | 4.81 | 4.81 | -3.02% | 771,816 |
| Sep 22, 2026 | 4.80 | 4.97 | 4.76 | 4.96 | 4.96 | 3.98% | 588,055 |
| Sep 21, 2026 | 4.85 | 4.85 | 4.75 | 4.77 | 4.77 | -0.63% | 448,528 |
| Sep 18, 2026 | 4.80 | 4.85 | 4.76 | 4.80 | 4.80 | 0.63% | 1,109,036 |
| Sep 17, 2026 | 4.86 | 4.88 | 4.71 | 4.77 | 4.77 | -0.21% | 648,264 |
| Sep 16, 2026 | 4.85 | 4.90 | 4.69 | 4.78 | 4.78 | 1.49% | 906,356 |
| Sep 15, 2026 | 5.15 | 5.15 | 4.71 | 4.71 | 4.71 | -8.54% | 1,691,133 |
| Sep 14, 2026 | 5.27 | 5.35 | 5.13 | 5.15 | 5.15 | -2.65% | 671,002 |
| Sep 11, 2026 | 5.34 | 5.40 | 5.22 | 5.29 | 5.29 | -0.38% | 1,116,676 |
| Sep 10, 2026 | 5.07 | 5.62 | 5.04 | 5.31 | 5.31 | 3.71% | 1,241,816 |
| Sep 9, 2026 | 5.03 | 5.14 | 5.01 | 5.12 | 5.12 | 1.79% | 906,966 |
| Sep 8, 2026 | 5.13 | 5.22 | 5.03 | 5.03 | 5.03 | -2.52% | 817,178 |
| Sep 4, 2026 | 5.24 | 5.24 | 5.12 | 5.16 | 5.16 | -2.64% | 492,881 |
| Sep 3, 2026 | 5.20 | 5.34 | 5.08 | 5.30 | 5.30 | 2.12% | 836,925 |
| Sep 2, 2026 | 5.10 | 5.22 | 5.06 | 5.19 | 5.19 | 2.77% | 760,474 |
| Sep 1, 2026 | 5.13 | 5.21 | 5.04 | 5.05 | 5.05 | -2.88% | 673,445 |
| Aug 31, 2026 | 5.27 | 5.27 | 5.13 | 5.20 | 5.20 | -1.23% | 578,041 |
| Aug 28, 2026 | 5.50 | 5.50 | 5.26 | 5.27 | 5.27 | -4.27% | 609,255 |
| Aug 27, 2026 | 5.43 | 5.52 | 5.42 | 5.50 | 5.50 | 1.29% | 366,162 |