Unicycive Therapeutics, Inc. - Common Stock (UNCY)
4.3400
-0.0800 (-1.81%)
NASDAQ · Last Trade: Jul 31st, 11:18 PM EDT
Historical Prices For Unicycive Therapeutics, Inc. - Common Stock (UNCY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 4.42 | 4.45 | 4.25 | 4.34 | 352,629 | 4.34 |
| 7/30/2025 | 4.43 | 4.51 | 4.36 | 4.42 | 325,494 | 4.42 |
| 7/29/2025 | 4.70 | 4.72 | 4.42 | 4.42 | 430,866 | 4.42 |
| 7/28/2025 | 4.92 | 4.94 | 4.71 | 4.71 | 300,258 | 4.71 |
| 7/25/2025 | 4.86 | 4.92 | 4.72 | 4.87 | 391,127 | 4.87 |
| 7/24/2025 | 4.61 | 4.96 | 4.60 | 4.85 | 595,074 | 4.85 |
| 7/23/2025 | 4.49 | 4.69 | 4.44 | 4.61 | 454,609 | 4.61 |
| 7/22/2025 | 4.50 | 4.57 | 4.40 | 4.47 | 352,693 | 4.47 |
| 7/21/2025 | 4.45 | 4.64 | 4.38 | 4.50 | 484,939 | 4.50 |
| 7/18/2025 | 4.64 | 4.67 | 4.42 | 4.43 | 519,353 | 4.43 |
| 7/17/2025 | 4.56 | 4.68 | 4.50 | 4.65 | 347,849 | 4.65 |
| 7/16/2025 | 4.61 | 4.72 | 4.44 | 4.58 | 632,739 | 4.58 |
| 7/15/2025 | 4.90 | 4.96 | 4.61 | 4.62 | 678,601 | 4.62 |
| 7/14/2025 | 5.00 | 5.00 | 4.79 | 4.88 | 592,188 | 4.88 |
| 7/11/2025 | 5.23 | 5.26 | 4.83 | 5.01 | 809,323 | 5.01 |
| 7/10/2025 | 5.55 | 5.55 | 5.12 | 5.25 | 910,505 | 5.25 |
| 7/09/2025 | 5.00 | 5.42 | 4.90 | 5.38 | 930,592 | 5.38 |
| 7/08/2025 | 4.70 | 5.08 | 4.62 | 4.97 | 638,779 | 4.97 |
| 7/07/2025 | 4.55 | 4.81 | 4.34 | 4.69 | 604,641 | 4.69 |
| 7/03/2025 | 4.67 | 4.67 | 4.31 | 4.60 | 819,500 | 4.60 |
| 7/02/2025 | 4.93 | 4.99 | 4.51 | 4.64 | 928,903 | 4.64 |
| 7/01/2025 | 5.00 | 5.04 | 4.80 | 4.90 | 1,396,668 | 4.90 |
| 6/30/2025 | 5.45 | 5.70 | 4.75 | 4.77 | 4,757,855 | 4.77 |
| 6/27/2025 | 5.89 | 7.15 | 5.61 | 6.80 | 1,816,108 | 6.80 |
| 6/26/2025 | 6.33 | 6.49 | 5.81 | 5.94 | 845,723 | 5.94 |
| 6/25/2025 | 6.78 | 6.90 | 6.05 | 6.21 | 1,035,271 | 6.21 |
| 6/24/2025 | 7.35 | 7.69 | 6.66 | 6.94 | 1,359,647 | 6.94 |
| 6/23/2025 | 6.22 | 8.25 | 5.90 | 7.11 | 1,850,006 | 7.11 |
| 6/20/2025 | 6.25 | 6.37 | 4.84 | 6.34 | 2,438,144 | 6.34 |
| 6/18/2025 | 0.68 | 0.69 | 0.60 | 0.67 | 7,584,964 | 0.67 |
| 6/17/2025 | 0.61 | 0.70 | 0.60 | 0.69 | 11,056,852 | 0.69 |
| 6/16/2025 | 0.72 | 0.76 | 0.71 | 0.75 | 5,152,349 | 0.75 |
| 6/13/2025 | 0.64 | 0.73 | 0.62 | 0.68 | 4,351,371 | 0.68 |
| 6/12/2025 | 0.65 | 0.66 | 0.60 | 0.64 | 4,182,144 | 0.64 |
| 6/11/2025 | 0.58 | 0.65 | 0.58 | 0.63 | 8,414,161 | 0.63 |
| 6/10/2025 | 0.50 | 0.73 | 0.47 | 0.53 | 49,965,196 | 0.53 |
| 6/09/2025 | 0.77 | 1.10 | 0.76 | 0.90 | 21,204,061 | 0.90 |
| 6/06/2025 | 0.78 | 0.79 | 0.74 | 0.75 | 2,283,194 | 0.75 |
| 6/05/2025 | 0.80 | 0.80 | 0.76 | 0.77 | 3,554,146 | 0.77 |
| 6/04/2025 | 0.81 | 0.85 | 0.77 | 0.78 | 9,713,443 | 0.78 |
| 6/03/2025 | 0.68 | 0.83 | 0.67 | 0.76 | 12,453,878 | 0.76 |
| 6/02/2025 | 0.59 | 0.67 | 0.57 | 0.66 | 2,888,847 | 0.66 |
| 5/30/2025 | 0.60 | 0.60 | 0.57 | 0.59 | 778,825 | 0.59 |
| 5/29/2025 | 0.60 | 0.62 | 0.56 | 0.59 | 1,460,985 | 0.59 |
| 5/28/2025 | 0.61 | 0.62 | 0.60 | 0.61 | 662,390 | 0.61 |
| 5/27/2025 | 0.58 | 0.62 | 0.57 | 0.59 | 1,425,301 | 0.59 |
| 5/23/2025 | 0.55 | 0.58 | 0.54 | 0.55 | 472,594 | 0.55 |
| 5/22/2025 | 0.58 | 0.58 | 0.54 | 0.55 | 1,161,074 | 0.55 |
| 5/21/2025 | 0.60 | 0.61 | 0.56 | 0.57 | 992,582 | 0.57 |
| 5/20/2025 | 0.62 | 0.62 | 0.59 | 0.60 | 662,399 | 0.60 |
| 5/19/2025 | 0.61 | 0.61 | 0.57 | 0.61 | 781,929 | 0.61 |
| 5/16/2025 | 0.58 | 0.62 | 0.58 | 0.60 | 1,322,837 | 0.60 |
| 5/15/2025 | 0.57 | 0.59 | 0.50 | 0.55 | 1,186,504 | 0.55 |
| 5/14/2025 | 0.61 | 0.62 | 0.55 | 0.56 | 1,484,482 | 0.56 |
| 5/13/2025 | 0.58 | 0.61 | 0.56 | 0.61 | 648,130 | 0.61 |
| 5/12/2025 | 0.57 | 0.59 | 0.55 | 0.57 | 646,975 | 0.57 |
| 5/09/2025 | 0.63 | 0.64 | 0.55 | 0.55 | 1,800,352 | 0.55 |
| 5/08/2025 | 0.64 | 0.64 | 0.59 | 0.62 | 286,664 | 0.62 |
| 5/07/2025 | 0.64 | 0.64 | 0.61 | 0.64 | 416,351 | 0.64 |
| 5/06/2025 | 0.65 | 0.65 | 0.59 | 0.61 | 813,090 | 0.61 |
| 5/05/2025 | 0.67 | 0.67 | 0.64 | 0.65 | 292,242 | 0.65 |
| 5/02/2025 | 0.67 | 0.67 | 0.65 | 0.65 | 485,312 | 0.65 |
| 5/01/2025 | 0.66 | 0.67 | 0.65 | 0.65 | 374,495 | 0.65 |