Unicycive Therapeutics, Inc. (UNCY)
NASDAQ: UNCY · Real-Time Price · USD
6.80
+0.86 (14.48%)
At close: Jun 27, 2025, 4:00 PM
6.78
-0.02 (-0.29%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Unicycive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.89 | 7.15 | 5.61 | 6.80 | 6.80 | 14.48% | 1,784,113 |
| Jun 26, 2025 | 6.33 | 6.49 | 5.81 | 5.94 | 5.94 | -4.35% | 846,855 |
| Jun 25, 2025 | 6.78 | 6.90 | 6.05 | 6.21 | 6.21 | -10.52% | 1,035,631 |
| Jun 24, 2025 | 7.35 | 7.69 | 6.66 | 6.94 | 6.94 | -2.39% | 1,359,883 |
| Jun 23, 2025 | 6.22 | 8.25 | 5.90 | 7.11 | 7.11 | 12.15% | 1,859,015 |
| Jun 20, 2025 | 6.25 | 6.37 | 4.84 | 6.34 | 6.34 | -5.02% | 2,427,193 |
| Jun 18, 2025 | 6.79 | 6.90 | 6.01 | 6.68 | 6.68 | -2.80% | 758,488 |
| Jun 17, 2025 | 6.10 | 7.00 | 6.01 | 6.87 | 6.87 | -8.96% | 1,108,720 |
| Jun 16, 2025 | 7.20 | 7.58 | 7.10 | 7.54 | 7.54 | 10.70% | 517,494 |
| Jun 13, 2025 | 6.40 | 7.35 | 6.20 | 6.81 | 6.81 | 6.82% | 435,137 |
| Jun 12, 2025 | 6.50 | 6.60 | 6.01 | 6.38 | 6.38 | 1.27% | 419,176 |
| Jun 11, 2025 | 5.85 | 6.48 | 5.78 | 6.30 | 6.30 | 18.38% | 843,736 |
| Jun 10, 2025 | 4.98 | 7.30 | 4.70 | 5.32 | 5.32 | -40.88% | 4,999,829 |
| Jun 9, 2025 | 7.73 | 11.00 | 7.55 | 9.00 | 9.00 | 19.30% | 2,124,472 |
| Jun 6, 2025 | 7.84 | 7.90 | 7.40 | 7.54 | 7.54 | -1.92% | 227,488 |
| Jun 5, 2025 | 8.00 | 8.03 | 7.60 | 7.69 | 7.69 | -0.75% | 355,685 |
| Jun 4, 2025 | 8.10 | 8.52 | 7.70 | 7.75 | 7.75 | 1.57% | 972,717 |
| Jun 3, 2025 | 6.80 | 8.33 | 6.73 | 7.63 | 7.63 | 15.19% | 1,263,736 |
| Jun 2, 2025 | 5.95 | 6.74 | 5.72 | 6.62 | 6.62 | 13.08% | 289,163 |
| May 30, 2025 | 6.00 | 6.00 | 5.70 | 5.86 | 5.86 | -0.19% | 77,882 |
| May 29, 2025 | 6.00 | 6.20 | 5.58 | 5.87 | 5.87 | -3.93% | 146,438 |
| May 28, 2025 | 6.10 | 6.20 | 5.95 | 6.11 | 6.11 | 3.35% | 66,402 |
| May 27, 2025 | 5.77 | 6.20 | 5.67 | 5.91 | 5.91 | 6.85% | 142,849 |
| May 23, 2025 | 5.49 | 5.81 | 5.41 | 5.53 | 5.53 | 0.75% | 47,259 |
| May 22, 2025 | 5.79 | 5.83 | 5.44 | 5.49 | 5.49 | -3.67% | 116,123 |
| May 21, 2025 | 6.00 | 6.09 | 5.60 | 5.70 | 5.70 | -5.00% | 99,478 |
| May 20, 2025 | 6.20 | 6.20 | 5.85 | 6.00 | 6.00 | -0.99% | 66,266 |
| May 19, 2025 | 6.10 | 6.15 | 5.67 | 6.06 | 6.06 | 1.69% | 79,071 |
| May 16, 2025 | 5.80 | 6.20 | 5.76 | 5.96 | 5.96 | 8.23% | 132,283 |
| May 15, 2025 | 5.75 | 5.95 | 5.00 | 5.51 | 5.51 | -1.38% | 119,460 |
| May 14, 2025 | 6.10 | 6.20 | 5.46 | 5.58 | 5.58 | -7.83% | 148,862 |
| May 13, 2025 | 5.79 | 6.10 | 5.60 | 6.06 | 6.06 | 7.11% | 64,816 |
| May 12, 2025 | 5.70 | 5.90 | 5.49 | 5.66 | 5.66 | 2.82% | 64,697 |
| May 9, 2025 | 6.30 | 6.38 | 5.45 | 5.50 | 5.50 | -11.59% | 180,035 |
| May 8, 2025 | 6.40 | 6.41 | 5.90 | 6.22 | 6.22 | -2.35% | 28,667 |
| May 7, 2025 | 6.37 | 6.42 | 6.10 | 6.37 | 6.37 | 5.22% | 41,731 |
| May 6, 2025 | 6.52 | 6.55 | 5.93 | 6.06 | 6.06 | -6.52% | 81,337 |
| May 5, 2025 | 6.69 | 6.69 | 6.43 | 6.48 | 6.48 | -0.67% | 29,224 |
| May 2, 2025 | 6.70 | 6.70 | 6.50 | 6.52 | 6.52 | 0.32% | 48,531 |
| May 1, 2025 | 6.60 | 6.70 | 6.50 | 6.50 | 6.50 | -0.25% | 37,472 |
| Apr 30, 2025 | 6.50 | 6.63 | 6.31 | 6.52 | 6.52 | 1.18% | 88,995 |
| Apr 29, 2025 | 6.40 | 6.55 | 6.40 | 6.44 | 6.44 | -0.71% | 16,970 |
| Apr 28, 2025 | 6.50 | 6.58 | 6.30 | 6.49 | 6.49 | 1.34% | 23,958 |
| Apr 25, 2025 | 6.37 | 6.50 | 6.32 | 6.40 | 6.40 | - | 22,927 |
| Apr 24, 2025 | 6.34 | 6.58 | 6.30 | 6.40 | 6.40 | 0.91% | 57,529 |
| Apr 23, 2025 | 6.33 | 6.70 | 6.31 | 6.34 | 6.34 | 1.75% | 46,356 |
| Apr 22, 2025 | 6.05 | 6.39 | 6.05 | 6.23 | 6.23 | 2.16% | 66,548 |
| Apr 21, 2025 | 6.30 | 6.32 | 5.92 | 6.10 | 6.10 | 1.63% | 83,203 |
| Apr 17, 2025 | 5.98 | 6.10 | 5.98 | 6.00 | 6.00 | 0.38% | 18,659 |
| Apr 16, 2025 | 6.10 | 6.10 | 5.90 | 5.98 | 5.98 | 0.74% | 21,333 |