Unicycive Therapeutics, Inc. (UNCY)
NASDAQ: UNCY · Real-Time Price · USD
0.5655
+0.0155 (2.82%)
At close: May 12, 2025, 4:00 PM
0.5739
+0.0084 (1.49%)
After-hours: May 12, 2025, 7:11 PM EDT
Unicycive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.57 | 0.59 | 0.55 | 0.57 | 0.57 | 2.82% | 638,266 |
| May 9, 2025 | 0.63 | 0.64 | 0.55 | 0.55 | 0.55 | -11.59% | 1,800,352 |
| May 8, 2025 | 0.64 | 0.64 | 0.59 | 0.62 | 0.62 | -2.35% | 286,679 |
| May 7, 2025 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | 5.22% | 417,311 |
| May 6, 2025 | 0.65 | 0.65 | 0.59 | 0.61 | 0.61 | -6.52% | 813,378 |
| May 5, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -0.67% | 292,242 |
| May 2, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | 0.32% | 485,312 |
| May 1, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -0.25% | 374,720 |
| Apr 30, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | 1.18% | 889,956 |
| Apr 29, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.71% | 169,708 |
| Apr 28, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | 1.34% | 239,580 |
| Apr 25, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | - | 229,272 |
| Apr 24, 2025 | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | 0.91% | 575,296 |
| Apr 23, 2025 | 0.63 | 0.67 | 0.63 | 0.63 | 0.63 | 1.75% | 463,561 |
| Apr 22, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | 2.16% | 665,484 |
| Apr 21, 2025 | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | 1.63% | 832,034 |
| Apr 17, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | 0.38% | 186,598 |
| Apr 16, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | 0.74% | 213,332 |
| Apr 15, 2025 | 0.62 | 0.63 | 0.59 | 0.59 | 0.59 | -2.69% | 475,220 |
| Apr 14, 2025 | 0.56 | 0.62 | 0.53 | 0.61 | 0.61 | 11.40% | 1,055,380 |
| Apr 11, 2025 | 0.53 | 0.57 | 0.50 | 0.55 | 0.55 | 3.30% | 879,674 |
| Apr 10, 2025 | 0.51 | 0.54 | 0.50 | 0.53 | 0.53 | 3.54% | 753,356 |
| Apr 9, 2025 | 0.46 | 0.53 | 0.45 | 0.51 | 0.51 | 8.91% | 1,110,380 |
| Apr 8, 2025 | 0.50 | 0.52 | 0.46 | 0.47 | 0.47 | 2.02% | 691,630 |
| Apr 7, 2025 | 0.48 | 0.51 | 0.45 | 0.46 | 0.46 | -10.68% | 2,719,710 |
| Apr 4, 2025 | 0.58 | 0.58 | 0.47 | 0.52 | 0.52 | -12.56% | 1,495,472 |
| Apr 3, 2025 | 0.55 | 0.61 | 0.53 | 0.59 | 0.59 | 7.57% | 1,480,178 |
| Apr 2, 2025 | 0.56 | 0.59 | 0.53 | 0.55 | 0.55 | 0.46% | 2,234,931 |
| Apr 1, 2025 | 0.60 | 0.64 | 0.54 | 0.55 | 0.55 | -5.03% | 3,691,700 |
| Mar 31, 2025 | 0.61 | 0.62 | 0.57 | 0.57 | 0.57 | -6.37% | 1,295,362 |
| Mar 28, 2025 | 0.62 | 0.65 | 0.61 | 0.61 | 0.61 | -1.98% | 586,409 |
| Mar 27, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | 1.23% | 517,652 |
| Mar 26, 2025 | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -2.64% | 442,457 |
| Mar 25, 2025 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | -1.17% | 549,077 |
| Mar 24, 2025 | 0.69 | 0.69 | 0.60 | 0.64 | 0.64 | -5.43% | 2,078,925 |
| Mar 21, 2025 | 0.64 | 0.69 | 0.63 | 0.68 | 0.68 | 4.78% | 1,994,011 |
| Mar 20, 2025 | 0.66 | 0.69 | 0.63 | 0.65 | 0.65 | -2.24% | 975,362 |
| Mar 19, 2025 | 0.59 | 0.68 | 0.59 | 0.66 | 0.66 | 11.62% | 1,749,290 |
| Mar 18, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 2.38% | 481,603 |
| Mar 17, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -0.68% | 449,809 |
| Mar 14, 2025 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | 0.46% | 268,388 |
| Mar 13, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -1.20% | 390,315 |
| Mar 12, 2025 | 0.59 | 0.60 | 0.56 | 0.59 | 0.59 | 1.48% | 280,801 |
| Mar 11, 2025 | 0.53 | 0.59 | 0.53 | 0.58 | 0.58 | 6.96% | 466,478 |
| Mar 10, 2025 | 0.56 | 0.58 | 0.53 | 0.54 | 0.54 | -3.74% | 601,597 |
| Mar 7, 2025 | 0.55 | 0.58 | 0.53 | 0.56 | 0.56 | 2.47% | 354,338 |
| Mar 6, 2025 | 0.56 | 0.60 | 0.54 | 0.55 | 0.55 | -1.98% | 1,042,806 |
| Mar 5, 2025 | 0.51 | 0.57 | 0.50 | 0.56 | 0.56 | 8.00% | 428,367 |
| Mar 4, 2025 | 0.51 | 0.53 | 0.47 | 0.52 | 0.52 | -0.08% | 1,458,793 |
| Mar 3, 2025 | 0.53 | 0.56 | 0.52 | 0.52 | 0.52 | -5.43% | 673,688 |