NASDAQ : UNCY
Unicycive Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.74 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 104.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Unicycive Therapeutics, Inc. (UNCY) closed at 3.49 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.6 | 3.61 | 3.33 | 3.49 | 2,238,850 | -6.68% |
| 2026-10-30 | 3.77 | 3.93 | 3.623 | 3.74 | 1,300,297 | -1.84% |
| 2026-10-29 | 3.77 | 3.87 | 3.74 | 3.81 | 891,632 | +1.33% |
| 2026-10-28 | 3.6 | 3.78 | 3.575 | 3.76 | 1,133,580 | +4.16% |
| 2026-10-27 | 3.6 | 3.69 | 3.48 | 3.61 | 1,342,588 | +0.84% |
| 2026-10-26 | 3.9 | 3.9 | 3.53 | 3.58 | 1,326,845 | -7.97% |
| 2026-10-23 | 3.95 | 4.017 | 3.705 | 3.89 | 1,212,426 | -1.27% |
| 2026-10-22 | 3.87 | 4 | 3.83 | 3.94 | 742,888 | +1.81% |
| 2026-10-21 | 4.08 | 4.18 | 3.825 | 3.87 | 1,439,444 | +1.84% |
| 2026-10-20 | 3.53 | 3.87 | 3.52 | 3.8 | 1,207,934 | +8.26% |
| 2026-10-19 | 3.37 | 3.64 | 3.355 | 3.51 | 1,126,561 | +4.46% |
| 2026-10-16 | 3.58 | 3.595 | 3.35 | 3.36 | 1,102,299 | -6.41% |
| 2026-10-15 | 3.7 | 3.708 | 3.56 | 3.59 | 896,236 | -2.97% |
| 2026-10-14 | 3.73 | 3.81 | 3.59 | 3.7 | 1,208,828 | -0.80% |
| 2026-10-13 | 3.99 | 4.02 | 3.67 | 3.73 | 1,840,063 | -7.90% |
| 2026-10-12 | 4.1 | 4.11 | 3.99 | 4.05 | 912,907 | -1.46% |
| 2026-10-09 | 4.07 | 4.2 | 4.05 | 4.11 | 551,388 | +0.98% |
| 2026-10-08 | 4.16 | 4.199 | 4.03 | 4.07 | 1,176,113 | -2.63% |
| 2026-10-07 | 4.15 | 4.22 | 4.08 | 4.18 | 590,775 | -1.18% |
| 2026-10-06 | 4.2 | 4.294 | 4.15 | 4.23 | 786,416 | +0.95% |
| 2026-10-05 | 4.22 | 4.275 | 4.12 | 4.19 | 681,401 | -0.71% |
| 2026-10-02 | 4.62 | 4.62 | 4.09 | 4.22 | 1,510,067 | -7.25% |
| 2026-10-01 | 4.71 | 4.76 | 4.545 | 4.55 | 1,068,823 | -3.09% |
| 2026-09-30 | 4.61 | 4.81 | 4.574 | 4.695 | 862,705 | +3.19% |
| 2026-09-29 | 4.66 | 4.7 | 4.28 | 4.55 | 2,306,652 | -1.94% |
| 2026-09-28 | 4.66 | 4.68 | 4.53 | 4.64 | 601,475 | -1.17% |
| 2026-09-25 | 4.83 | 4.85 | 4.66 | 4.695 | 495,050 | -2.39% |
| 2026-09-24 | 4.81 | 4.855 | 4.62 | 4.81 | 660,307 | +0.00% |
| 2026-09-23 | 4.94 | 4.96 | 4.73 | 4.81 | 771,816 | -3.02% |
| 2026-09-22 | 4.8 | 4.97 | 4.76 | 4.96 | 588,055 | +3.98% |
| 2026-09-21 | 4.85 | 4.85 | 4.745 | 4.77 | 448,528 | -0.63% |
| 2026-09-18 | 4.8 | 4.85 | 4.76 | 4.8 | 1,109,036 | +0.63% |
| 2026-09-17 | 4.86 | 4.88 | 4.71 | 4.77 | 648,264 | -0.21% |
| 2026-09-16 | 4.85 | 4.9 | 4.691 | 4.78 | 906,356 | +1.49% |
| 2026-09-15 | 5.15 | 5.15 | 4.71 | 4.71 | 1,691,133 | -8.54% |
| 2026-09-14 | 5.27 | 5.35 | 5.13 | 5.15 | 671,002 | -2.65% |
| 2026-09-11 | 5.34 | 5.4 | 5.22 | 5.29 | 1,116,676 | -0.38% |
| 2026-09-10 | 5.07 | 5.62 | 5.04 | 5.31 | 1,241,816 | +3.71% |
| 2026-09-09 | 5.03 | 5.14 | 5.01 | 5.12 | 906,966 | +1.79% |
| 2026-09-08 | 5.13 | 5.22 | 5.025 | 5.03 | 817,178 | -2.52% |
| 2026-09-04 | 5.24 | 5.24 | 5.12 | 5.16 | 492,881 | -2.64% |
| 2026-09-03 | 5.2 | 5.34 | 5.08 | 5.3 | 836,925 | +2.12% |
| 2026-09-02 | 5.1 | 5.22 | 5.06 | 5.19 | 760,474 | +2.77% |
| 2026-09-01 | 5.13 | 5.21 | 5.04 | 5.05 | 673,445 | -2.88% |
| 2026-08-31 | 5.27 | 5.27 | 5.13 | 5.2 | 578,041 | -1.23% |
| 2026-08-28 | 5.5 | 5.5 | 5.26 | 5.265 | 609,255 | -4.27% |
| 2026-08-27 | 5.43 | 5.515 | 5.42 | 5.5 | 366,162 | +1.29% |
| 2026-08-26 | 5.46 | 5.55 | 5.35 | 5.43 | 906,196 | -0.73% |
| 2026-08-25 | 5.4 | 5.52 | 5.32 | 5.47 | 417,050 | +2.43% |
| 2026-08-24 | 5.64 | 5.64 | 5.26 | 5.34 | 742,955 | -5.15% |
| 2026-08-21 | 5.51 | 5.77 | 5.5 | 5.63 | 1,013,180 | +3.30% |
| 2026-08-20 | 5.6 | 5.68 | 5.41 | 5.45 | 643,258 | -2.33% |
| 2026-08-19 | 5.75 | 5.79 | 5.54 | 5.58 | 845,888 | -0.89% |
| 2026-08-18 | 5.57 | 5.85 | 5.56 | 5.63 | 738,895 | +1.08% |
| 2026-08-17 | 5.5 | 5.61 | 5.405 | 5.57 | 576,076 | +1.09% |
| 2026-08-14 | 5.42 | 5.65 | 5.4 | 5.51 | 768,274 | +2.04% |
| 2026-08-13 | 5.36 | 5.44 | 5.11 | 5.4 | 966,346 | +0.19% |
| 2026-08-12 | 5.14 | 5.532 | 5.042 | 5.39 | 1,511,195 | +7.80% |
| 2026-08-11 | 5.06 | 5.09 | 4.975 | 5 | 448,439 | -0.40% |
| 2026-08-10 | 5.03 | 5.11 | 4.915 | 5.02 | 727,437 | -0.99% |
| 2026-08-07 | 5.14 | 5.215 | 5.03 | 5.07 | 509,094 | +0.40% |
| 2026-08-06 | 5.285 | 5.38 | 5.025 | 5.05 | 565,914 | -3.44% |
| 2026-08-05 | 5.22 | 5.46 | 5.21 | 5.23 | 764,859 | +1.16% |
| 2026-08-04 | 5.11 | 5.235 | 5.065 | 5.17 | 858,497 | +2.27% |
| 2026-08-03 | 5 | 5.15 | 4.91 | 5.055 | 588,065 | +0.90% |
| 2026-07-31 | 5.26 | 5.29 | 4.98 | 5.01 | 486,300 | -5.47% |
| 2026-07-30 | 4.76 | 5.32 | 4.73 | 5.3 | 834,836 | +11.81% |
| 2026-07-29 | 4.98 | 5.02 | 4.71 | 4.74 | 1,617,423 | -4.05% |
| 2026-07-28 | 5.17 | 5.17 | 4.87 | 4.94 | 1,008,224 | -3.70% |
| 2026-07-27 | 5.36 | 5.5 | 5.12 | 5.13 | 632,539 | -5.00% |
| 2026-07-24 | 5.5 | 5.59 | 5.305 | 5.4 | 497,709 | -1.10% |
| 2026-07-23 | 5.5 | 5.61 | 5.37 | 5.46 | 649,585 | -1.97% |
| 2026-07-22 | 5.6 | 5.77 | 5.545 | 5.57 | 595,078 | -2.11% |
| 2026-07-21 | 5.42 | 5.87 | 5.41 | 5.69 | 1,139,169 | +4.40% |
| 2026-07-20 | 5.34 | 5.49 | 5.24 | 5.45 | 647,201 | +1.30% |
| 2026-07-17 | 4.97 | 5.48 | 4.97 | 5.38 | 1,345,975 | +6.53% |
| 2026-07-16 | 5.04 | 5.16 | 4.914 | 5.05 | 858,424 | +0.60% |
| 2026-07-15 | 5.19 | 5.283 | 4.98 | 5.02 | 954,472 | -3.83% |
| 2026-07-14 | 5.12 | 5.23 | 5.01 | 5.22 | 599,395 | +2.55% |
| 2026-07-13 | 5.19 | 5.19 | 4.93 | 5.09 | 1,175,869 | -2.30% |
| 2026-07-10 | 5.27 | 5.36 | 5.061 | 5.21 | 1,129,341 | -0.95% |
| 2026-07-09 | 5.46 | 5.5 | 5.25 | 5.26 | 1,062,087 | -3.13% |
| 2026-07-08 | 5.36 | 5.71 | 5.33 | 5.43 | 1,385,273 | +0.00% |
| 2026-07-07 | 5.36 | 5.44 | 5.01 | 5.43 | 2,345,161 | +1.31% |
| 2026-07-06 | 5.81 | 5.93 | 5.25 | 5.36 | 2,094,523 | -6.46% |
| 2026-07-02 | 5.3 | 5.79 | 5.1 | 5.73 | 2,993,015 | +8.52% |
| 2026-07-01 | 4.57 | 5.3 | 4.45 | 5.28 | 6,057,842 | +12.58% |
| 2026-06-30 | 4 | 4.92 | 3.93 | 4.69 | 20,126,082 | -39.09% |
| 2026-06-29 | 7.31 | 8.05 | 7.24 | 7.7 | 2,593,482 | +7.99% |
| 2026-06-26 | 8.22 | 8.43 | 6.75 | 7.13 | 7,420,398 | -13.15% |
| 2026-06-25 | 7.91 | 8.56 | 7.91 | 8.21 | 1,275,115 | +4.06% |
| 2026-06-24 | 8.09 | 8.23 | 7.68 | 7.89 | 1,122,644 | -1.62% |
| 2026-06-23 | 7.76 | 8.44 | 7.715 | 8.02 | 1,753,147 | +1.91% |
| 2026-06-22 | 6.97 | 8.241 | 6.97 | 7.87 | 2,697,699 | +14.89% |
| 2026-06-18 | 7.2 | 7.331 | 6.66 | 6.85 | 1,478,183 | -2.84% |
| 2026-06-17 | 7.25 | 7.36 | 6.96 | 7.05 | 1,138,699 | -1.67% |
| 2026-06-16 | 7.12 | 7.5 | 6.98 | 7.17 | 1,109,501 | +0.70% |
| 2026-06-15 | 7.44 | 7.68 | 7.07 | 7.12 | 1,038,380 | -1.79% |
| 2026-06-12 | 7.69 | 7.82 | 7.24 | 7.25 | 953,919 | -5.72% |
| 2026-06-11 | 7.77 | 8.055 | 7.46 | 7.69 | 682,382 | +0.00% |
| 2026-06-10 | 7.16 | 8.11 | 7.151 | 7.69 | 1,030,233 | +5.78% |
| 2026-06-09 | 6.77 | 7.31 | 6.77 | 7.27 | 874,490 | +9.16% |
| 2026-06-08 | 7 | 7.12 | 6.65 | 6.66 | 1,043,538 | -3.76% |
| 2026-06-05 | 7.41 | 7.41 | 6.86 | 6.92 | 1,201,319 | -6.86% |
| 2026-06-04 | 7.25 | 7.64 | 7.25 | 7.43 | 664,879 | +3.19% |
| 2026-06-03 | 7.31 | 7.41 | 7.1 | 7.2 | 514,000 | -0.41% |
| 2026-06-02 | 7.83 | 7.84 | 7.2 | 7.23 | 902,365 | -4.87% |
| 2026-06-01 | 7.45 | 8.02 | 7.41 | 7.6 | 937,069 | +2.98% |
| 2026-05-29 | 7.06 | 7.46 | 6.99 | 7.38 | 610,256 | +5.13% |
| 2026-05-28 | 7.07 | 7.23 | 6.89 | 7.02 | 746,889 | -0.71% |
| 2026-05-27 | 7.17 | 7.32 | 6.915 | 7.07 | 1,014,991 | +0.14% |
| 2026-05-26 | 8.24 | 8.4 | 6.984 | 7.06 | 1,642,627 | -12.62% |
| 2026-05-22 | 7.66 | 8.23 | 7.66 | 8.08 | 591,938 | +5.90% |
| 2026-05-21 | 7.68 | 7.74 | 7.35 | 7.63 | 598,340 | -1.42% |
| 2026-05-20 | 7.875 | 7.97 | 7.62 | 7.74 | 557,194 | +0.13% |
| 2026-05-19 | 8.21 | 8.21 | 7.55 | 7.73 | 598,214 | -5.15% |
| 2026-05-18 | 8.26 | 8.4 | 7.96 | 8.15 | 488,012 | -1.33% |
| 2026-05-15 | 8.5 | 8.59 | 8.12 | 8.26 | 828,704 | -3.50% |
| 2026-05-14 | 8.5 | 8.74 | 8.18 | 8.56 | 479,384 | +0.59% |
| 2026-05-13 | 8.1 | 8.555 | 7.96 | 8.51 | 669,711 | +4.16% |