Unicycive Therapeutics, Inc. - Common Stock (UNCY)
6.1800
+0.0600 (0.98%)
NASDAQ · Last Trade: Jan 11th, 4:33 AM EST
Historical Prices For Unicycive Therapeutics, Inc. - Common Stock (UNCY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 6.13 | 6.35 | 6.00 | 6.18 | 390,231 | 6.18 |
| 1/08/2026 | 6.09 | 6.35 | 5.87 | 6.12 | 505,591 | 6.12 |
| 1/07/2026 | 5.64 | 6.06 | 5.62 | 6.01 | 464,610 | 6.01 |
| 1/06/2026 | 5.56 | 5.65 | 5.42 | 5.65 | 266,250 | 5.65 |
| 1/05/2026 | 5.85 | 5.85 | 5.36 | 5.52 | 645,068 | 5.52 |
| 1/02/2026 | 5.85 | 5.95 | 5.66 | 5.80 | 345,564 | 5.80 |
| 12/31/2025 | 5.60 | 5.78 | 5.45 | 5.77 | 283,674 | 5.77 |
| 12/30/2025 | 5.91 | 6.03 | 5.45 | 5.59 | 581,536 | 5.59 |
| 12/29/2025 | 6.25 | 6.30 | 5.92 | 5.93 | 526,015 | 5.93 |
| 12/26/2025 | 5.93 | 6.08 | 5.76 | 6.07 | 198,938 | 6.07 |
| 12/24/2025 | 5.77 | 5.92 | 5.69 | 5.86 | 115,917 | 5.86 |
| 12/23/2025 | 5.84 | 5.92 | 5.70 | 5.74 | 180,696 | 5.74 |
| 12/22/2025 | 5.57 | 5.85 | 5.54 | 5.85 | 256,404 | 5.85 |
| 12/19/2025 | 5.45 | 5.58 | 5.37 | 5.56 | 390,059 | 5.56 |
| 12/18/2025 | 5.48 | 5.65 | 5.35 | 5.40 | 304,984 | 5.40 |
| 12/17/2025 | 5.88 | 5.91 | 5.42 | 5.45 | 649,652 | 5.45 |
| 12/16/2025 | 5.89 | 6.05 | 5.85 | 5.88 | 212,630 | 5.88 |
| 12/15/2025 | 6.31 | 6.31 | 5.86 | 5.88 | 380,295 | 5.88 |
| 12/12/2025 | 6.41 | 6.57 | 6.20 | 6.23 | 249,994 | 6.23 |
| 12/11/2025 | 6.59 | 6.63 | 6.32 | 6.41 | 301,510 | 6.41 |
| 12/10/2025 | 6.55 | 6.69 | 6.31 | 6.59 | 310,074 | 6.59 |
| 12/09/2025 | 6.54 | 6.95 | 6.48 | 6.52 | 370,442 | 6.52 |
| 12/08/2025 | 6.28 | 6.65 | 6.06 | 6.58 | 458,617 | 6.58 |
| 12/05/2025 | 6.57 | 6.60 | 6.20 | 6.23 | 436,397 | 6.23 |
| 12/04/2025 | 6.23 | 6.55 | 6.14 | 6.50 | 307,748 | 6.50 |
| 12/03/2025 | 5.91 | 6.21 | 5.91 | 6.17 | 363,257 | 6.17 |
| 12/02/2025 | 6.06 | 6.26 | 5.77 | 5.86 | 374,451 | 5.86 |
| 12/01/2025 | 6.40 | 6.50 | 5.96 | 6.00 | 449,102 | 6.00 |
| 11/28/2025 | 6.33 | 6.70 | 6.32 | 6.47 | 336,146 | 6.47 |
| 11/26/2025 | 5.72 | 6.37 | 5.72 | 6.30 | 511,640 | 6.30 |
| 11/25/2025 | 5.54 | 5.77 | 5.47 | 5.72 | 252,874 | 5.72 |
| 11/24/2025 | 5.43 | 5.68 | 5.40 | 5.52 | 322,454 | 5.52 |
| 11/21/2025 | 5.33 | 5.44 | 5.14 | 5.40 | 177,564 | 5.40 |
| 11/20/2025 | 5.59 | 5.73 | 5.26 | 5.27 | 326,835 | 5.27 |
| 11/19/2025 | 5.87 | 5.94 | 5.47 | 5.53 | 428,191 | 5.53 |
| 11/18/2025 | 5.69 | 5.95 | 5.57 | 5.92 | 431,629 | 5.92 |
| 11/17/2025 | 5.68 | 6.00 | 5.67 | 5.77 | 561,815 | 5.77 |
| 11/14/2025 | 5.21 | 6.04 | 5.15 | 5.67 | 905,182 | 5.67 |
| 11/13/2025 | 5.15 | 5.39 | 4.94 | 5.33 | 513,976 | 5.33 |
| 11/12/2025 | 4.80 | 5.54 | 4.80 | 5.14 | 1,156,227 | 5.14 |
| 11/11/2025 | 4.69 | 4.87 | 4.57 | 4.79 | 347,882 | 4.79 |
| 11/10/2025 | 4.68 | 4.74 | 4.50 | 4.71 | 347,253 | 4.71 |
| 11/07/2025 | 4.43 | 4.66 | 4.28 | 4.62 | 380,152 | 4.62 |
| 11/06/2025 | 4.60 | 4.63 | 4.41 | 4.48 | 184,756 | 4.48 |
| 11/05/2025 | 4.44 | 4.62 | 4.40 | 4.58 | 193,165 | 4.58 |
| 11/04/2025 | 4.34 | 4.59 | 4.32 | 4.44 | 424,476 | 4.44 |
| 11/03/2025 | 4.74 | 4.76 | 4.41 | 4.44 | 802,623 | 4.44 |
| 10/31/2025 | 4.82 | 4.83 | 4.63 | 4.75 | 433,783 | 4.75 |
| 10/30/2025 | 4.83 | 5.07 | 4.76 | 4.81 | 523,352 | 4.81 |
| 10/29/2025 | 4.81 | 5.09 | 4.72 | 4.80 | 935,927 | 4.80 |
| 10/28/2025 | 5.30 | 5.32 | 4.62 | 4.72 | 1,728,745 | 4.72 |
| 10/27/2025 | 5.23 | 5.40 | 5.10 | 5.24 | 332,598 | 5.24 |
| 10/24/2025 | 4.93 | 5.15 | 4.93 | 5.13 | 419,233 | 5.13 |
| 10/23/2025 | 4.88 | 5.02 | 4.86 | 4.86 | 125,226 | 4.86 |
| 10/22/2025 | 4.94 | 5.16 | 4.78 | 4.89 | 415,731 | 4.89 |
| 10/21/2025 | 5.00 | 5.08 | 4.86 | 4.94 | 240,987 | 4.94 |
| 10/20/2025 | 4.75 | 5.03 | 4.72 | 5.00 | 322,479 | 5.00 |
| 10/17/2025 | 4.94 | 5.18 | 4.68 | 4.71 | 199,471 | 4.71 |
| 10/16/2025 | 4.84 | 5.34 | 4.84 | 4.93 | 803,624 | 4.93 |
| 10/15/2025 | 4.66 | 4.84 | 4.61 | 4.80 | 297,344 | 4.80 |
| 10/14/2025 | 4.46 | 4.74 | 4.34 | 4.56 | 304,505 | 4.56 |
| 10/13/2025 | 4.56 | 4.58 | 4.33 | 4.49 | 254,074 | 4.49 |