Unicycive Therapeutics, Inc. (UNCY)
NASDAQ: UNCY · Real-Time Price · USD
7.05
+0.46 (6.98%)
At close: Mar 9, 2026, 4:00 PM EDT
6.88
-0.17 (-2.41%)
After-hours: Mar 9, 2026, 7:14 PM EDT
Unicycive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.51 | 7.11 | 6.50 | 7.05 | 7.05 | 6.98% | 538,389 |
| Mar 6, 2026 | 6.72 | 6.85 | 6.48 | 6.59 | 6.59 | -3.51% | 688,758 |
| Mar 5, 2026 | 7.10 | 7.10 | 6.69 | 6.83 | 6.83 | -3.39% | 673,985 |
| Mar 4, 2026 | 6.86 | 7.22 | 6.84 | 7.07 | 7.07 | 4.28% | 660,005 |
| Mar 3, 2026 | 6.83 | 7.05 | 6.71 | 6.78 | 6.78 | -3.00% | 357,940 |
| Mar 2, 2026 | 6.60 | 7.05 | 6.60 | 6.99 | 6.99 | 0.87% | 527,617 |
| Feb 27, 2026 | 6.69 | 6.95 | 6.66 | 6.93 | 6.93 | 1.32% | 475,833 |
| Feb 26, 2026 | 6.75 | 6.88 | 6.53 | 6.84 | 6.84 | 1.94% | 405,750 |
| Feb 25, 2026 | 6.91 | 6.94 | 6.56 | 6.71 | 6.71 | -2.61% | 578,413 |
| Feb 24, 2026 | 6.56 | 6.99 | 6.50 | 6.89 | 6.89 | 4.87% | 913,331 |
| Feb 23, 2026 | 6.30 | 6.67 | 6.28 | 6.57 | 6.57 | 4.62% | 540,334 |
| Feb 20, 2026 | 6.42 | 6.55 | 6.23 | 6.28 | 6.28 | -3.53% | 344,285 |
| Feb 19, 2026 | 6.49 | 6.79 | 6.43 | 6.51 | 6.51 | 2.20% | 542,907 |
| Feb 18, 2026 | 6.22 | 6.46 | 6.15 | 6.37 | 6.37 | 2.41% | 266,457 |
| Feb 17, 2026 | 6.20 | 6.40 | 6.18 | 6.22 | 6.22 | 0.32% | 348,810 |
| Feb 13, 2026 | 6.10 | 6.25 | 6.08 | 6.20 | 6.20 | 1.97% | 446,396 |
| Feb 12, 2026 | 6.28 | 6.28 | 5.98 | 6.08 | 6.08 | -2.72% | 308,575 |
| Feb 11, 2026 | 6.38 | 6.53 | 6.02 | 6.25 | 6.25 | -1.88% | 717,315 |
| Feb 10, 2026 | 6.60 | 6.67 | 6.37 | 6.37 | 6.37 | -3.48% | 383,836 |
| Feb 9, 2026 | 6.69 | 6.69 | 6.32 | 6.60 | 6.60 | -1.35% | 531,726 |
| Feb 6, 2026 | 6.32 | 6.78 | 6.32 | 6.69 | 6.69 | 8.08% | 599,173 |
| Feb 5, 2026 | 6.42 | 6.64 | 6.12 | 6.19 | 6.19 | -4.92% | 589,241 |
| Feb 4, 2026 | 6.90 | 6.94 | 6.28 | 6.51 | 6.51 | -5.92% | 532,893 |
| Feb 3, 2026 | 6.47 | 6.93 | 6.40 | 6.92 | 6.92 | 7.29% | 709,067 |
| Feb 2, 2026 | 5.97 | 6.55 | 5.89 | 6.45 | 6.45 | 8.04% | 586,531 |
| Jan 30, 2026 | 6.57 | 6.69 | 5.83 | 5.97 | 5.97 | -10.49% | 1,807,239 |
| Jan 29, 2026 | 6.87 | 7.00 | 6.41 | 6.67 | 6.67 | -4.99% | 1,743,093 |
| Jan 28, 2026 | 7.20 | 7.21 | 6.86 | 7.02 | 7.02 | -2.50% | 400,474 |
| Jan 27, 2026 | 6.80 | 7.29 | 6.73 | 7.20 | 7.20 | 4.65% | 536,214 |
| Jan 26, 2026 | 6.86 | 6.88 | 6.60 | 6.88 | 6.88 | -0.58% | 494,234 |
| Jan 23, 2026 | 7.13 | 7.13 | 6.87 | 6.92 | 6.92 | -2.95% | 483,934 |
| Jan 22, 2026 | 6.65 | 7.19 | 6.57 | 7.13 | 7.13 | 8.03% | 827,612 |
| Jan 21, 2026 | 6.61 | 6.67 | 6.34 | 6.60 | 6.60 | 0.30% | 425,925 |
| Jan 20, 2026 | 6.15 | 6.90 | 6.03 | 6.58 | 6.58 | 6.30% | 778,027 |
| Jan 16, 2026 | 6.27 | 6.30 | 6.01 | 6.19 | 6.19 | -1.28% | 582,307 |
| Jan 15, 2026 | 6.66 | 6.66 | 6.17 | 6.27 | 6.27 | -5.14% | 596,529 |
| Jan 14, 2026 | 6.01 | 6.66 | 5.96 | 6.61 | 6.61 | 9.62% | 909,831 |
| Jan 13, 2026 | 5.85 | 6.07 | 5.65 | 6.03 | 6.03 | 2.73% | 433,222 |
| Jan 12, 2026 | 6.18 | 6.24 | 5.66 | 5.87 | 5.87 | -5.02% | 771,336 |
| Jan 9, 2026 | 6.13 | 6.35 | 6.00 | 6.18 | 6.18 | 0.98% | 390,231 |
| Jan 8, 2026 | 6.09 | 6.35 | 5.87 | 6.12 | 6.12 | 1.83% | 509,191 |
| Jan 7, 2026 | 5.64 | 6.06 | 5.62 | 6.01 | 6.01 | 6.37% | 464,610 |
| Jan 6, 2026 | 5.56 | 5.65 | 5.43 | 5.65 | 5.65 | 2.36% | 266,676 |
| Jan 5, 2026 | 5.85 | 5.85 | 5.36 | 5.52 | 5.52 | -4.83% | 645,608 |
| Jan 2, 2026 | 5.85 | 5.95 | 5.66 | 5.80 | 5.80 | 0.52% | 345,564 |
| Dec 31, 2025 | 5.60 | 5.78 | 5.45 | 5.77 | 5.77 | 3.22% | 283,674 |
| Dec 30, 2025 | 5.91 | 6.03 | 5.45 | 5.59 | 5.59 | -5.73% | 582,871 |
| Dec 29, 2025 | 6.25 | 6.30 | 5.92 | 5.93 | 5.93 | -2.31% | 526,039 |
| Dec 26, 2025 | 5.93 | 6.08 | 5.76 | 6.07 | 6.07 | 3.58% | 198,938 |
| Dec 24, 2025 | 5.77 | 5.92 | 5.69 | 5.86 | 5.86 | 2.09% | 115,917 |
| Dec 23, 2025 | 5.84 | 5.92 | 5.70 | 5.74 | 5.74 | -1.88% | 181,210 |
| Dec 22, 2025 | 5.57 | 5.85 | 5.54 | 5.85 | 5.85 | 5.22% | 256,431 |
| Dec 19, 2025 | 5.45 | 5.58 | 5.37 | 5.56 | 5.56 | 2.96% | 390,059 |
| Dec 18, 2025 | 5.48 | 5.65 | 5.35 | 5.40 | 5.40 | -0.92% | 305,034 |
| Dec 17, 2025 | 5.88 | 5.91 | 5.42 | 5.45 | 5.45 | -7.31% | 649,652 |
| Dec 16, 2025 | 5.89 | 6.05 | 5.85 | 5.88 | 5.88 | - | 212,730 |
| Dec 15, 2025 | 6.31 | 6.31 | 5.86 | 5.88 | 5.88 | -5.62% | 380,471 |
| Dec 12, 2025 | 6.41 | 6.57 | 6.20 | 6.23 | 6.23 | -2.81% | 249,994 |
| Dec 11, 2025 | 6.59 | 6.63 | 6.32 | 6.41 | 6.41 | -2.73% | 302,665 |
| Dec 10, 2025 | 6.55 | 6.69 | 6.31 | 6.59 | 6.59 | 1.07% | 312,869 |
| Dec 9, 2025 | 6.54 | 6.95 | 6.48 | 6.52 | 6.52 | -0.91% | 370,800 |
| Dec 8, 2025 | 6.28 | 6.65 | 6.06 | 6.58 | 6.58 | 5.62% | 462,117 |
| Dec 5, 2025 | 6.57 | 6.60 | 6.21 | 6.23 | 6.23 | -4.15% | 436,397 |
| Dec 4, 2025 | 6.23 | 6.56 | 6.14 | 6.50 | 6.50 | 5.35% | 307,805 |
| Dec 3, 2025 | 5.91 | 6.22 | 5.91 | 6.17 | 6.17 | 5.29% | 364,006 |
| Dec 2, 2025 | 6.06 | 6.26 | 5.77 | 5.86 | 5.86 | -2.33% | 375,528 |
| Dec 1, 2025 | 6.40 | 6.50 | 5.96 | 6.00 | 6.00 | -7.26% | 449,102 |
| Nov 28, 2025 | 6.33 | 6.70 | 6.32 | 6.47 | 6.47 | 2.70% | 336,146 |
| Nov 26, 2025 | 5.72 | 6.37 | 5.72 | 6.30 | 6.30 | 10.14% | 511,640 |
| Nov 25, 2025 | 5.54 | 5.77 | 5.48 | 5.72 | 5.72 | 3.62% | 253,624 |
| Nov 24, 2025 | 5.43 | 5.69 | 5.40 | 5.52 | 5.52 | 2.22% | 322,454 |
| Nov 21, 2025 | 5.33 | 5.44 | 5.14 | 5.40 | 5.40 | 2.47% | 177,564 |
| Nov 20, 2025 | 5.59 | 5.73 | 5.26 | 5.27 | 5.27 | -4.70% | 327,750 |
| Nov 19, 2025 | 5.87 | 5.94 | 5.47 | 5.53 | 5.53 | -6.59% | 428,191 |
| Nov 18, 2025 | 5.69 | 5.95 | 5.57 | 5.92 | 5.92 | 2.60% | 433,279 |
| Nov 17, 2025 | 5.68 | 6.00 | 5.67 | 5.77 | 5.77 | 1.76% | 561,940 |
| Nov 14, 2025 | 5.21 | 6.04 | 5.15 | 5.67 | 5.67 | 6.38% | 905,182 |
| Nov 13, 2025 | 5.15 | 5.40 | 4.94 | 5.33 | 5.33 | 3.70% | 515,305 |
| Nov 12, 2025 | 4.80 | 5.54 | 4.80 | 5.14 | 5.14 | 7.31% | 1,157,590 |
| Nov 11, 2025 | 4.69 | 4.87 | 4.57 | 4.79 | 4.79 | 1.70% | 347,983 |
| Nov 10, 2025 | 4.68 | 4.74 | 4.50 | 4.71 | 4.71 | 1.95% | 349,254 |
| Nov 7, 2025 | 4.43 | 4.66 | 4.28 | 4.62 | 4.62 | 3.12% | 380,152 |
| Nov 6, 2025 | 4.60 | 4.63 | 4.41 | 4.48 | 4.48 | -2.18% | 184,768 |
| Nov 5, 2025 | 4.44 | 4.62 | 4.40 | 4.58 | 4.58 | 3.15% | 193,789 |
| Nov 4, 2025 | 4.34 | 4.59 | 4.32 | 4.44 | 4.44 | - | 424,476 |
| Nov 3, 2025 | 4.74 | 4.76 | 4.41 | 4.44 | 4.44 | -6.53% | 802,679 |
| Oct 31, 2025 | 4.82 | 4.83 | 4.63 | 4.75 | 4.75 | -1.25% | 433,783 |
| Oct 30, 2025 | 4.83 | 5.07 | 4.77 | 4.81 | 4.81 | 0.21% | 523,352 |
| Oct 29, 2025 | 4.81 | 5.09 | 4.73 | 4.80 | 4.80 | 1.69% | 936,443 |
| Oct 28, 2025 | 5.30 | 5.32 | 4.62 | 4.72 | 4.72 | -9.92% | 1,732,017 |
| Oct 27, 2025 | 5.23 | 5.40 | 5.10 | 5.24 | 5.24 | 2.14% | 332,603 |
| Oct 24, 2025 | 4.93 | 5.15 | 4.93 | 5.13 | 5.13 | 5.56% | 419,233 |
| Oct 23, 2025 | 4.88 | 5.02 | 4.86 | 4.86 | 4.86 | -0.61% | 125,227 |
| Oct 22, 2025 | 4.94 | 5.16 | 4.78 | 4.89 | 4.89 | -1.01% | 415,760 |
| Oct 21, 2025 | 5.00 | 5.08 | 4.86 | 4.94 | 4.94 | -1.20% | 240,997 |
| Oct 20, 2025 | 4.75 | 5.03 | 4.72 | 5.00 | 5.00 | 6.16% | 323,162 |
| Oct 17, 2025 | 4.94 | 5.18 | 4.69 | 4.71 | 4.71 | -4.46% | 199,471 |
| Oct 16, 2025 | 4.84 | 5.34 | 4.84 | 4.93 | 4.93 | 2.71% | 803,958 |
| Oct 15, 2025 | 4.66 | 4.84 | 4.61 | 4.80 | 4.80 | 5.26% | 297,344 |
| Oct 14, 2025 | 4.46 | 4.74 | 4.34 | 4.56 | 4.56 | 1.56% | 304,812 |