Unicycive Therapeutics, Inc. (UNCY)
NASDAQ: UNCY · Real-Time Price · USD
6.23
-0.27 (-4.15%)
At close: Dec 5, 2025, 4:00 PM EST
6.35
+0.12 (1.93%)
After-hours: Dec 5, 2025, 7:07 PM EST
Unicycive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.57 | 6.60 | 6.21 | 6.23 | 6.23 | -4.15% | 436,256 |
| Dec 4, 2025 | 6.23 | 6.56 | 6.14 | 6.50 | 6.50 | 5.35% | 307,298 |
| Dec 3, 2025 | 5.91 | 6.22 | 5.91 | 6.17 | 6.17 | 5.29% | 362,736 |
| Dec 2, 2025 | 6.06 | 6.26 | 5.77 | 5.86 | 5.86 | -2.33% | 374,036 |
| Dec 1, 2025 | 6.40 | 6.50 | 5.96 | 6.00 | 6.00 | -7.26% | 445,091 |
| Nov 28, 2025 | 6.33 | 6.70 | 6.32 | 6.47 | 6.47 | 2.70% | 330,505 |
| Nov 26, 2025 | 5.72 | 6.37 | 5.72 | 6.30 | 6.30 | 10.14% | 510,417 |
| Nov 25, 2025 | 5.54 | 5.77 | 5.48 | 5.72 | 5.72 | 3.62% | 252,846 |
| Nov 24, 2025 | 5.43 | 5.69 | 5.40 | 5.52 | 5.52 | 2.22% | 322,453 |
| Nov 21, 2025 | 5.33 | 5.44 | 5.14 | 5.40 | 5.40 | 2.47% | 177,058 |
| 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 |
| Oct 13, 2025 | 4.56 | 4.58 | 4.33 | 4.49 | 4.49 | 1.13% | 254,080 |
| Oct 10, 2025 | 4.76 | 4.82 | 4.40 | 4.44 | 4.44 | -6.13% | 324,746 |
| Oct 9, 2025 | 4.71 | 4.74 | 4.57 | 4.73 | 4.73 | -0.84% | 247,156 |
| Oct 8, 2025 | 4.70 | 4.87 | 4.52 | 4.77 | 4.77 | 3.02% | 268,303 |
| Oct 7, 2025 | 4.63 | 4.84 | 4.51 | 4.63 | 4.63 | 0.65% | 350,981 |
| Oct 6, 2025 | 4.61 | 4.65 | 4.52 | 4.60 | 4.60 | -0.43% | 297,356 |
| Oct 3, 2025 | 4.62 | 4.80 | 4.50 | 4.62 | 4.62 | - | 355,442 |
| Oct 2, 2025 | 4.51 | 4.73 | 4.41 | 4.62 | 4.62 | 3.70% | 403,264 |
| Oct 1, 2025 | 4.20 | 4.48 | 4.15 | 4.46 | 4.46 | 2.18% | 430,776 |
| Sep 30, 2025 | 4.13 | 4.36 | 4.11 | 4.36 | 4.36 | 5.06% | 448,537 |
| Sep 29, 2025 | 4.03 | 4.28 | 3.97 | 4.15 | 4.15 | 3.23% | 620,316 |
| Sep 26, 2025 | 3.76 | 4.05 | 3.75 | 4.02 | 4.02 | 7.49% | 298,592 |