Want to see UNCY full AI Analyst Report?
Unicycive Therapeutics (UNCY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 3.60 | 3.61 | 3.33 | 3.49 | 3.49 | -6.68% | 2,234,597 | 2.52 |
| Oct 30, 2026 | 3.77 | 3.93 | 3.62 | 3.74 | 3.74 | -1.84% | 977,990 | 1.10 |
| Oct 29, 2026 | 3.77 | 3.87 | 3.74 | 3.81 | 3.81 | +1.33% | 891,630 | 1.01 |
| Oct 28, 2026 | 3.60 | 3.78 | 3.58 | 3.76 | 3.76 | +4.16% | 1,129,015 | 1.30 |
| Oct 27, 2026 | 3.60 | 3.69 | 3.48 | 3.61 | 3.61 | +0.84% | 1,340,066 | 1.55 |
| Oct 26, 2026 | 3.90 | 3.90 | 3.53 | 3.58 | 3.58 | -7.97% | 1,316,093 | 1.52 |
| Oct 23, 2026 | 3.95 | 4.02 | 3.71 | 3.89 | 3.89 | -1.27% | 1,212,401 | 1.40 |
| Oct 22, 2026 | 3.87 | 4.00 | 3.83 | 3.94 | 3.94 | +1.81% | 742,746 | 0.86 |
| Oct 21, 2026 | 4.08 | 4.18 | 3.83 | 3.87 | 3.87 | +1.84% | 1,439,444 | 1.70 |
| Oct 20, 2026 | 3.53 | 3.87 | 3.52 | 3.80 | 3.80 | +8.26% | 1,207,934 | 1.44 |
| Oct 19, 2026 | 3.37 | 3.64 | 3.36 | 3.51 | 3.51 | +4.46% | 1,108,219 | 1.33 |
| Oct 16, 2026 | 3.58 | 3.60 | 3.35 | 3.36 | 3.36 | -6.41% | 1,081,844 | 1.30 |
| Oct 15, 2026 | 3.70 | 3.71 | 3.56 | 3.59 | 3.59 | -2.97% | 896,236 | 1.08 |
| Oct 14, 2026 | 3.73 | 3.81 | 3.59 | 3.70 | 3.70 | -0.80% | 1,208,828 | 1.46 |
| Oct 13, 2026 | 3.99 | 4.02 | 3.67 | 3.73 | 3.73 | -7.90% | 1,840,063 | 2.26 |
| Oct 12, 2026 | 4.10 | 4.11 | 3.99 | 4.05 | 4.05 | -1.46% | 912,907 | 1.12 |
| Oct 09, 2026 | 4.07 | 4.20 | 4.05 | 4.11 | 4.11 | +0.98% | 551,388 | 0.68 |
| Oct 08, 2026 | 4.16 | 4.20 | 4.03 | 4.07 | 4.07 | -2.63% | 1,176,113 | 1.44 |
| Oct 07, 2026 | 4.15 | 4.22 | 4.08 | 4.18 | 4.18 | -1.18% | 590,775 | 0.72 |
| Oct 06, 2026 | 4.20 | 4.29 | 4.15 | 4.23 | 4.23 | +0.95% | 786,416 | 0.95 |
| Oct 05, 2026 | 4.22 | 4.28 | 4.12 | 4.19 | 4.19 | -0.71% | 681,279 | 0.81 |
| Oct 02, 2026 | 4.62 | 4.62 | 4.09 | 4.22 | 4.22 | -7.25% | 1,510,067 | 1.77 |
| Oct 01, 2026 | 4.71 | 4.76 | 4.55 | 4.55 | 4.55 | -3.09% | 1,035,074 | 1.19 |
| Sep 30, 2026 | 4.61 | 4.81 | 4.57 | 4.70 | 4.70 | +3.19% | 862,705 | 1.01 |
| Sep 29, 2026 | 4.66 | 4.70 | 4.28 | 4.55 | 4.55 | -1.94% | 2,306,652 | 2.66 |
| Sep 28, 2026 | 4.66 | 4.68 | 4.53 | 4.64 | 4.64 | -1.17% | 601,475 | 0.63 |
| Sep 25, 2026 | 4.83 | 4.85 | 4.66 | 4.70 | 4.70 | -2.39% | 495,050 | 0.39 |
| Sep 24, 2026 | 4.81 | 4.86 | 4.62 | 4.81 | 4.81 | +0.00% | 660,307 | 0.51 |
| Sep 23, 2026 | 4.94 | 4.96 | 4.73 | 4.81 | 4.81 | -3.02% | 771,816 | 0.55 |
| Sep 22, 2026 | 4.80 | 4.97 | 4.76 | 4.96 | 4.96 | +3.98% | 588,055 | 0.42 |
| Sep 21, 2026 | 4.85 | 4.85 | 4.74 | 4.77 | 4.77 | -0.63% | 448,528 | 0.32 |
| Sep 18, 2026 | 4.80 | 4.85 | 4.76 | 4.80 | 4.80 | +0.63% | 1,109,036 | 0.77 |
| Sep 17, 2026 | 4.86 | 4.88 | 4.71 | 4.77 | 4.77 | -0.21% | 647,169 | 0.44 |
| Sep 16, 2026 | 4.85 | 4.90 | 4.69 | 4.78 | 4.78 | +1.49% | 906,356 | 0.62 |
| Sep 15, 2026 | 5.15 | 5.15 | 4.71 | 4.71 | 4.71 | -8.54% | 1,691,133 | 1.16 |
| Sep 14, 2026 | 5.27 | 5.35 | 5.13 | 5.15 | 5.15 | -2.65% | 671,002 | 0.46 |
| Sep 11, 2026 | 5.34 | 5.40 | 5.22 | 5.29 | 5.29 | -0.38% | 1,116,676 | 0.76 |
| Sep 10, 2026 | 5.07 | 5.62 | 5.04 | 5.31 | 5.31 | +3.71% | 1,241,816 | 0.85 |
| Sep 09, 2026 | 5.03 | 5.14 | 5.01 | 5.12 | 5.12 | +1.79% | 906,966 | 0.62 |
| Sep 08, 2026 | 5.13 | 5.22 | 5.03 | 5.03 | 5.03 | -2.52% | 817,178 | 0.56 |
| Sep 07, 2026 | 5.24 | 5.24 | 5.12 | 5.16 | 5.16 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.24 | 5.24 | 5.12 | 5.16 | 5.16 | -2.64% | 492,881 | 0.33 |
| Sep 03, 2026 | 5.20 | 5.34 | 5.08 | 5.30 | 5.30 | +2.12% | 836,052 | 0.56 |
| Sep 02, 2026 | 5.10 | 5.22 | 5.06 | 5.19 | 5.19 | +2.77% | 760,474 | 0.51 |
| Sep 01, 2026 | 5.13 | 5.21 | 5.04 | 5.05 | 5.05 | -2.88% | 670,994 | 0.45 |
| Aug 31, 2026 | 5.27 | 5.27 | 5.13 | 5.20 | 5.20 | -1.23% | 578,041 | 0.39 |
| Aug 28, 2026 | 5.50 | 5.50 | 5.26 | 5.27 | 5.27 | -4.27% | 608,227 | 0.41 |
| Aug 27, 2026 | 5.43 | 5.52 | 5.42 | 5.50 | 5.50 | +1.29% | 366,162 | 0.24 |
| Aug 26, 2026 | 5.46 | 5.55 | 5.35 | 5.43 | 5.43 | -0.73% | 906,196 | 0.60 |
| Aug 25, 2026 | 5.40 | 5.52 | 5.32 | 5.47 | 5.47 | +2.43% | 416,199 | 0.28 |
