Unicycive Therapeutics, Inc. (UNCY)
NASDAQ: UNCY · Real-Time Price · USD
7.13
-1.08 (-13.15%)
At close: Jun 26, 2026, 4:00 PM EDT
7.36
+0.23 (3.29%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Unicycive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |
| Feb 18, 2026 | 6.22 | 6.46 | 6.15 | 6.37 | 6.37 | 2.41% | 266,688 |
| Feb 17, 2026 | 6.20 | 6.40 | 6.18 | 6.22 | 6.22 | 0.32% | 348,822 |
| 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 |