5 DAY PERFORMANCE
-25.12%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+5.72%
6 MONTH PERFORMANCE
-38.73%
YEAR-TO-DATE PERFORMANCE
-41.81%
1 YEAR PERFORMANCE
-36.54%
Unicycive Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.57 | $6.23 (-5.18%) | $6.60 | $6.20 | 436.40 K | $112.55 M |
| 12/04/2025 | $6.23 | $6.50 (4.33%) | $6.56 | $6.14 | 307.81 K | $117.43 M |
| 12/03/2025 | $5.91 | $6.17 (4.4%) | $6.22 | $5.91 | 364.01 K | $111.46 M |
| 12/02/2025 | $6.06 | $5.86 (-3.3%) | $6.26 | $5.77 | 375.53 K | $105.86 M |
| 12/01/2025 | $6.40 | $6.00 (-6.25%) | $6.50 | $5.96 | 449.10 K | $108.39 M |
| 11/28/2025 | $6.33 | $6.47 (2.21%) | $6.70 | $6.32 | 336.15 K | $116.88 M |
| 11/26/2025 | $5.72 | $6.30 (10.14%) | $6.37 | $5.72 | 511.64 K | $113.81 M |
| 11/25/2025 | $5.54 | $5.72 (3.25%) | $5.77 | $5.48 | 253.62 K | $103.33 M |
| 11/24/2025 | $5.43 | $5.52 (1.66%) | $5.69 | $5.40 | 322.50 K | $99.72 M |
| 11/21/2025 | $5.33 | $5.40 (1.31%) | $5.44 | $5.14 | 177.60 K | $97.55 M |
| 11/20/2025 | $5.59 | $5.27 (-5.72%) | $5.73 | $5.26 | 327.80 K | $95.20 M |
| 11/19/2025 | $5.87 | $5.53 (-5.79%) | $5.94 | $5.47 | 428.20 K | $99.90 M |
| 11/18/2025 | $5.69 | $5.92 (4.04%) | $5.95 | $5.57 | 433.30 K | $106.95 M |
| 11/17/2025 | $5.68 | $5.77 (1.58%) | $6.00 | $5.67 | 561.94 K | $104.24 M |
| 11/14/2025 | $5.21 | $5.67 (8.83%) | $6.04 | $5.15 | 905.20 K | $102.43 M |
| 11/13/2025 | $5.15 | $5.33 (3.5%) | $5.40 | $4.94 | 515.31 K | $96.29 M |
| 11/12/2025 | $4.80 | $5.14 (7.08%) | $5.54 | $4.80 | 1.16 M | $92.86 M |
| 11/11/2025 | $4.69 | $4.79 (2.13%) | $4.87 | $4.57 | 347.98 K | $86.53 M |
| 11/10/2025 | $4.68 | $4.71 (0.64%) | $4.74 | $4.50 | 349.30 K | $85.09 M |
| 11/07/2025 | $4.43 | $4.62 (4.29%) | $4.66 | $4.28 | 380.20 K | $56.84 M |
| 11/06/2025 | $4.60 | $4.48 (-2.61%) | $4.63 | $4.41 | 184.80 K | $55.11 M |
| 11/05/2025 | $4.44 | $4.58 (3.15%) | $4.62 | $4.40 | 193.80 K | $56.34 M |
| 11/04/2025 | $4.34 | $4.44 (2.3%) | $4.59 | $4.32 | 424.50 K | $54.62 M |
| 11/03/2025 | $4.74 | $4.44 (-6.33%) | $4.76 | $4.41 | 802.68 K | $54.62 M |
| 10/31/2025 | $4.82 | $4.75 (-1.45%) | $4.83 | $4.63 | 433.80 K | $58.43 M |
| 10/30/2025 | $4.83 | $4.81 (-0.41%) | $5.07 | $4.76 | 523.35 K | $59.17 M |
| 10/29/2025 | $4.81 | $4.80 (-0.21%) | $5.09 | $4.72 | 936.44 K | $59.05 M |
| 10/28/2025 | $5.30 | $4.72 (-10.94%) | $5.32 | $4.62 | 1.73 M | $58.07 M |
| 10/27/2025 | $5.23 | $5.24 (0.19%) | $5.40 | $5.10 | 332.60 K | $64.46 M |
| 10/24/2025 | $4.93 | $5.13 (4.06%) | $5.15 | $4.93 | 419.23 K | $63.11 M |
| 10/23/2025 | $4.88 | $4.86 (-0.41%) | $5.02 | $4.86 | 125.23 K | $59.79 M |
| 10/22/2025 | $4.94 | $4.89 (-1.01%) | $5.16 | $4.78 | 415.80 K | $60.16 M |
| 10/21/2025 | $5.00 | $4.94 (-1.2%) | $5.08 | $4.86 | 241.00 K | $60.77 M |
| 10/20/2025 | $4.75 | $5.00 (5.26%) | $5.03 | $4.72 | 323.20 K | $61.51 M |
| 10/17/2025 | $4.94 | $4.71 (-4.66%) | $5.18 | $4.68 | 199.50 K | $57.94 M |
| 10/16/2025 | $4.84 | $4.93 (1.86%) | $5.34 | $4.84 | 804.00 K | $60.65 M |
| 10/15/2025 | $4.66 | $4.80 (3%) | $4.84 | $4.61 | 297.34 K | $59.05 M |
| 10/14/2025 | $4.46 | $4.56 (2.24%) | $4.74 | $4.34 | 304.81 K | $56.10 M |
| 10/13/2025 | $4.56 | $4.49 (-1.54%) | $4.58 | $4.33 | 254.10 K | $55.24 M |
| 10/10/2025 | $4.76 | $4.44 (-6.72%) | $4.82 | $4.40 | 324.75 K | $54.62 M |
| 10/09/2025 | $4.71 | $4.73 (0.42%) | $4.74 | $4.57 | 247.20 K | $58.19 M |
| 10/08/2025 | $4.70 | $4.77 (1.49%) | $4.87 | $4.52 | 268.30 K | $58.68 M |
| 10/07/2025 | $4.63 | $4.63 (0%) | $4.84 | $4.51 | 350.98 K | $56.96 M |
| 10/06/2025 | $4.61 | $4.60 (-0.22%) | $4.65 | $4.51 | 297.40 K | $56.59 M |
| 10/03/2025 | $4.62 | $4.62 (0%) | $4.80 | $4.50 | 355.44 K | $56.84 M |
| 10/02/2025 | $4.51 | $4.62 (2.44%) | $4.73 | $4.41 | 403.26 K | $56.84 M |
| 10/01/2025 | $4.20 | $4.46 (6.19%) | $4.48 | $4.15 | 430.80 K | $54.87 M |
| 09/30/2025 | $4.13 | $4.36 (5.57%) | $4.36 | $4.11 | 448.54 K | $53.64 M |
| 09/29/2025 | $4.03 | $4.15 (2.98%) | $4.28 | $3.97 | 620.32 K | $51.05 M |
| 09/26/2025 | $3.76 | $4.02 (6.91%) | $4.05 | $3.75 | 298.60 K | $49.45 M |
| 09/25/2025 | $3.85 | $3.74 (-2.86%) | $3.96 | $3.71 | 528.60 K | $46.01 M |
| 09/24/2025 | $3.98 | $3.85 (-3.27%) | $4.06 | $3.82 | 662.39 K | $47.36 M |
| 09/23/2025 | $3.96 | $3.98 (0.51%) | $4.04 | $3.89 | 352.85 K | $48.96 M |
| 09/22/2025 | $4.00 | $3.96 (-1%) | $4.04 | $3.83 | 461.10 K | $48.72 M |
| 09/19/2025 | $4.09 | $3.96 (-3.18%) | $4.13 | $3.96 | 718.72 K | $48.72 M |
| 09/18/2025 | $4.04 | $4.09 (1.24%) | $4.14 | $4.00 | 336.85 K | $50.32 M |
| 09/17/2025 | $3.98 | $4.04 (1.51%) | $4.13 | $3.98 | 373.30 K | $49.70 M |
| 09/16/2025 | $3.96 | $3.99 (0.76%) | $4.21 | $3.96 | 722.34 K | $49.09 M |
| 09/15/2025 | $3.87 | $3.94 (1.81%) | $3.98 | $3.80 | 489.60 K | $48.47 M |
| 09/12/2025 | $4.20 | $3.87 (-7.86%) | $4.21 | $3.82 | 1.17 M | $47.61 M |
| 09/11/2025 | $4.29 | $4.09 (-4.66%) | $4.32 | $4.03 | 972.00 K | $50.32 M |
| 09/10/2025 | $4.40 | $4.29 (-2.5%) | $4.40 | $4.20 | 276.80 K | $52.78 M |
| 09/09/2025 | $4.40 | $4.38 (-0.45%) | $4.42 | $4.28 | 242.03 K | $53.88 M |
| 09/08/2025 | $4.36 | $4.37 (0.23%) | $4.43 | $4.23 | 300.49 K | $53.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
