Unicycive Therapeutics, Inc. (UNCY)
NASDAQ: UNCY · Real-Time Price · USD
7.14
-0.03 (-0.42%)
Apr 29, 2026, 11:30 AM EDT - Market open
Unicycive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.18 | 7.28 | 7.05 | 7.09 | - | -1.12% | 47,707 |
| Apr 28, 2026 | 7.23 | 7.37 | 7.12 | 7.17 | 7.17 | -0.83% | 369,232 |
| Apr 27, 2026 | 7.35 | 7.65 | 7.18 | 7.23 | 7.23 | -0.82% | 483,607 |
| Apr 24, 2026 | 7.43 | 7.51 | 7.10 | 7.29 | 7.29 | -0.82% | 269,694 |
| Apr 23, 2026 | 7.70 | 7.76 | 7.34 | 7.35 | 7.35 | -4.67% | 419,113 |
| Apr 22, 2026 | 7.28 | 7.78 | 7.27 | 7.71 | 7.71 | 6.93% | 752,064 |
| Apr 21, 2026 | 7.60 | 7.60 | 7.10 | 7.21 | 7.21 | -2.96% | 379,473 |
| Apr 20, 2026 | 6.98 | 7.43 | 6.94 | 7.43 | 7.43 | 5.84% | 890,748 |
| Apr 17, 2026 | 7.05 | 7.08 | 6.87 | 7.02 | 7.02 | 1.74% | 390,712 |
| 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 |
| 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 |