Unicycive Therapeutics, Inc. - Common Stock (UNCY)
4.6200
+0.1700 (3.82%)
NASDAQ · Last Trade: Oct 2nd, 5:02 PM EDT
Historical Prices For Unicycive Therapeutics, Inc. - Common Stock (UNCY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2025 | 4.20 | 4.48 | 4.15 | 4.46 | 430,376 | 4.46 |
| 9/30/2025 | 4.13 | 4.36 | 4.11 | 4.36 | 448,536 | 4.36 |
| 9/29/2025 | 4.03 | 4.28 | 3.97 | 4.15 | 620,215 | 4.15 |
| 9/26/2025 | 3.76 | 4.05 | 3.75 | 4.02 | 298,592 | 4.02 |
| 9/25/2025 | 3.85 | 3.96 | 3.71 | 3.74 | 528,555 | 3.74 |
| 9/24/2025 | 3.98 | 4.06 | 3.82 | 3.85 | 662,306 | 3.85 |
| 9/23/2025 | 3.96 | 4.04 | 3.89 | 3.98 | 352,753 | 3.98 |
| 9/22/2025 | 4.00 | 4.04 | 3.83 | 3.96 | 458,385 | 3.96 |
| 9/19/2025 | 4.09 | 4.13 | 3.96 | 3.96 | 718,718 | 3.96 |
| 9/18/2025 | 4.04 | 4.14 | 4.00 | 4.09 | 336,800 | 4.09 |
| 9/17/2025 | 3.98 | 4.13 | 3.98 | 4.04 | 372,296 | 4.04 |
| 9/16/2025 | 3.96 | 4.21 | 3.96 | 3.99 | 722,166 | 3.99 |
| 9/15/2025 | 3.87 | 3.98 | 3.80 | 3.94 | 488,960 | 3.94 |
| 9/12/2025 | 4.20 | 4.21 | 3.82 | 3.87 | 1,172,941 | 3.87 |
| 9/11/2025 | 4.29 | 4.32 | 4.03 | 4.09 | 969,907 | 4.09 |
| 9/10/2025 | 4.40 | 4.40 | 4.20 | 4.29 | 275,739 | 4.29 |
| 9/09/2025 | 4.40 | 4.42 | 4.28 | 4.38 | 240,776 | 4.38 |
| 9/08/2025 | 4.36 | 4.43 | 4.23 | 4.37 | 300,397 | 4.37 |
| 9/05/2025 | 4.31 | 4.40 | 4.25 | 4.36 | 323,080 | 4.36 |
| 9/04/2025 | 4.27 | 4.33 | 4.15 | 4.32 | 200,995 | 4.32 |
| 9/03/2025 | 4.29 | 4.35 | 4.24 | 4.29 | 223,038 | 4.29 |
| 9/02/2025 | 4.17 | 4.33 | 4.11 | 4.32 | 371,629 | 4.32 |
| 8/29/2025 | 4.17 | 4.26 | 4.08 | 4.19 | 416,597 | 4.19 |
| 8/28/2025 | 4.26 | 4.31 | 4.15 | 4.20 | 219,338 | 4.20 |
| 8/27/2025 | 4.25 | 4.31 | 4.21 | 4.27 | 228,873 | 4.27 |
| 8/26/2025 | 4.20 | 4.32 | 4.12 | 4.25 | 357,861 | 4.25 |
| 8/25/2025 | 4.21 | 4.40 | 4.18 | 4.29 | 468,696 | 4.29 |
| 8/22/2025 | 4.25 | 4.35 | 4.16 | 4.20 | 410,273 | 4.20 |
| 8/21/2025 | 4.01 | 4.25 | 4.01 | 4.25 | 460,040 | 4.25 |
| 8/20/2025 | 4.05 | 4.15 | 3.96 | 4.09 | 365,125 | 4.09 |
| 8/19/2025 | 4.00 | 4.12 | 3.90 | 4.07 | 836,915 | 4.07 |
| 8/18/2025 | 4.79 | 4.79 | 3.86 | 4.08 | 2,138,868 | 4.08 |
| 8/15/2025 | 4.61 | 4.97 | 4.49 | 4.70 | 564,512 | 4.70 |
| 8/14/2025 | 4.24 | 4.64 | 4.24 | 4.63 | 532,527 | 4.63 |
| 8/13/2025 | 4.30 | 4.42 | 4.23 | 4.41 | 409,817 | 4.41 |
| 8/12/2025 | 4.05 | 4.26 | 3.97 | 4.25 | 335,382 | 4.25 |
| 8/11/2025 | 4.10 | 4.43 | 3.98 | 4.01 | 569,563 | 4.01 |
| 8/08/2025 | 4.06 | 4.16 | 4.02 | 4.09 | 228,395 | 4.09 |
| 8/07/2025 | 4.19 | 4.25 | 4.04 | 4.06 | 292,692 | 4.06 |
| 8/06/2025 | 4.15 | 4.25 | 4.07 | 4.16 | 225,541 | 4.16 |
| 8/05/2025 | 4.20 | 4.26 | 4.08 | 4.21 | 256,013 | 4.21 |
| 8/04/2025 | 4.24 | 4.32 | 4.15 | 4.19 | 204,077 | 4.19 |
| 8/01/2025 | 4.26 | 4.32 | 4.10 | 4.20 | 376,366 | 4.20 |
| 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 |