5 DAY PERFORMANCE
+2.92%
1 MONTH PERFORMANCE
-12.75%
3 MONTH PERFORMANCE
+4.14%
6 MONTH PERFORMANCE
+22.82%
YEAR-TO-DATE PERFORMANCE
+22.18%
1 YEAR PERFORMANCE
-0.84%
Unicycive Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.97 | $7.87 (12.91%) | $8.24 | $6.97 | 2.70 M | $1.88 B |
| 06/18/2026 | $7.20 | $6.85 (-4.86%) | $7.33 | $6.66 | 1.48 M | $1.64 B |
| 06/17/2026 | $7.25 | $7.05 (-2.76%) | $7.36 | $6.96 | 1.14 M | $1.69 B |
| 06/16/2026 | $7.12 | $7.17 (0.7%) | $7.50 | $6.98 | 1.11 M | $1.71 B |
| 06/15/2026 | $7.44 | $7.12 (-4.3%) | $7.68 | $7.07 | 1.04 M | $1.70 B |
| 06/12/2026 | $7.69 | $7.25 (-5.72%) | $7.82 | $7.24 | 953.92 K | $1.73 B |
| 06/11/2026 | $7.77 | $7.69 (-1.03%) | $8.06 | $7.46 | 682.40 K | $1.84 B |
| 06/10/2026 | $7.16 | $7.69 (7.4%) | $8.11 | $7.15 | 1.03 M | $1.84 B |
| 06/09/2026 | $6.77 | $7.27 (7.39%) | $7.31 | $6.77 | 874.49 K | $1.74 B |
| 06/08/2026 | $7.00 | $6.66 (-4.86%) | $7.12 | $6.65 | 1.04 M | $1.59 B |
| 06/05/2026 | $7.41 | $6.92 (-6.61%) | $7.41 | $6.86 | 1.20 M | $1.65 B |
| 06/04/2026 | $7.25 | $7.43 (2.48%) | $7.64 | $7.25 | 664.90 K | $1.78 B |
| 06/03/2026 | $7.31 | $7.20 (-1.5%) | $7.41 | $7.10 | 514.00 K | $1.72 B |
| 06/02/2026 | $7.83 | $7.23 (-7.66%) | $7.84 | $7.20 | 902.37 K | $1.73 B |
| 06/01/2026 | $7.45 | $7.60 (2.01%) | $8.02 | $7.41 | 937.10 K | $1.82 B |
| 05/29/2026 | $7.06 | $7.38 (4.53%) | $7.46 | $6.99 | 610.26 K | $1.76 B |
| 05/28/2026 | $7.07 | $7.02 (-0.71%) | $7.23 | $6.89 | 746.89 K | $1.68 B |
| 05/27/2026 | $7.17 | $7.07 (-1.39%) | $7.32 | $6.92 | 1.01 M | $1.69 B |
| 05/26/2026 | $8.24 | $7.06 (-14.32%) | $8.40 | $6.98 | 1.64 M | $1.69 B |
| 05/22/2026 | $7.66 | $8.08 (5.48%) | $8.23 | $7.66 | 591.94 K | $1.93 B |
| 05/21/2026 | $7.68 | $7.63 (-0.65%) | $7.74 | $7.35 | 598.34 K | $1.82 B |
| 05/20/2026 | $7.88 | $7.74 (-1.78%) | $7.97 | $7.62 | 557.19 K | $1.85 B |
| 05/19/2026 | $8.21 | $7.73 (-5.85%) | $8.21 | $7.55 | 598.21 K | $1.85 B |
| 05/18/2026 | $8.26 | $8.15 (-1.33%) | $8.40 | $7.96 | 488.01 K | $1.95 B |
| 05/15/2026 | $8.50 | $8.26 (-2.82%) | $8.59 | $8.12 | 828.70 K | $1.97 B |
| 05/14/2026 | $8.50 | $8.56 (0.71%) | $8.74 | $8.18 | 479.40 K | $2.05 B |
| 05/13/2026 | $8.10 | $8.51 (5.06%) | $8.56 | $7.96 | 669.71 K | $2.03 B |
| 05/12/2026 | $7.95 | $8.17 (2.77%) | $8.17 | $7.86 | 422.71 K | $1.95 B |
| 05/11/2026 | $8.05 | $7.95 (-1.24%) | $8.12 | $7.90 | 491.91 K | $1.90 B |
| 05/08/2026 | $7.94 | $7.94 (0%) | $8.14 | $7.78 | 401.80 K | $1.90 B |
| 05/07/2026 | $8.12 | $7.86 (-3.2%) | $8.15 | $7.75 | 759.10 K | $1.88 B |
| 05/06/2026 | $8.18 | $8.13 (-0.61%) | $8.34 | $7.94 | 716.70 K | $1.94 B |
| 05/05/2026 | $8.06 | $8.08 (0.25%) | $8.34 | $7.90 | 973.71 K | $1.93 B |
| 05/04/2026 | $7.73 | $7.98 (3.23%) | $8.05 | $7.70 | 765.31 K | $1.91 B |
| 05/01/2026 | $7.80 | $7.67 (-1.67%) | $7.90 | $7.55 | 483.54 K | $1.83 B |
| 04/30/2026 | $7.23 | $7.66 (5.95%) | $7.67 | $7.08 | 657.12 K | $1.83 B |
| 04/29/2026 | $7.18 | $7.16 (-0.28%) | $7.28 | $7.05 | 201.72 K | $1.71 B |
| 04/28/2026 | $7.23 | $7.17 (-0.83%) | $7.37 | $7.12 | 369.39 K | $1.71 B |
| 04/27/2026 | $7.35 | $7.23 (-1.63%) | $7.65 | $7.18 | 487.40 K | $1.73 B |
| 04/24/2026 | $7.43 | $7.29 (-1.88%) | $7.51 | $7.10 | 270.35 K | $1.74 B |
| 04/23/2026 | $7.70 | $7.35 (-4.55%) | $7.76 | $7.34 | 419.77 K | $1.76 B |
| 04/22/2026 | $7.28 | $7.71 (5.91%) | $7.78 | $7.27 | 758.42 K | $1.84 B |
| 04/21/2026 | $7.60 | $7.21 (-5.13%) | $7.60 | $7.10 | 379.89 K | $1.72 B |
| 04/20/2026 | $6.98 | $7.43 (6.45%) | $7.43 | $6.94 | 901.80 K | $1.78 B |
| 04/17/2026 | $7.05 | $7.02 (-0.43%) | $7.08 | $6.87 | 391.72 K | $1.68 B |
| 04/16/2026 | $6.97 | $6.90 (-1%) | $7.06 | $6.82 | 309.62 K | $1.65 B |
| 04/15/2026 | $6.96 | $6.97 (0.14%) | $7.25 | $6.89 | 452.80 K | $1.67 B |
| 04/14/2026 | $6.70 | $6.94 (3.58%) | $6.95 | $6.70 | 646.12 K | $1.66 B |
| 04/13/2026 | $6.69 | $6.62 (-1.05%) | $6.87 | $6.49 | 678.60 K | $1.58 B |
| 04/10/2026 | $6.68 | $6.63 (-0.75%) | $6.75 | $6.50 | 276.67 K | $1.59 B |
| 04/09/2026 | $6.43 | $6.65 (3.42%) | $6.78 | $6.40 | 454.63 K | $1.59 B |
| 04/08/2026 | $6.92 | $6.45 (-6.79%) | $6.95 | $6.39 | 557.62 K | $1.54 B |
| 04/07/2026 | $6.57 | $6.68 (1.67%) | $6.70 | $6.26 | 956.30 K | $1.60 B |
| 04/06/2026 | $6.95 | $6.62 (-4.75%) | $7.15 | $6.51 | 708.70 K | $1.58 B |
| 04/02/2026 | $6.95 | $6.93 (-0.29%) | $7.08 | $6.77 | 491.30 K | $1.66 B |
| 04/01/2026 | $6.63 | $7.12 (7.39%) | $7.44 | $6.61 | 1.17 M | $1.70 B |
| 03/31/2026 | $6.22 | $6.58 (5.79%) | $6.65 | $6.20 | 580.82 K | $1.57 B |
| 03/30/2026 | $6.16 | $6.11 (-0.81%) | $6.30 | $6.05 | 613.10 K | $1.46 B |
| 03/27/2026 | $6.57 | $6.39 (-2.74%) | $6.61 | $6.25 | 552.50 K | $1.53 B |
| 03/26/2026 | $6.60 | $6.63 (0.45%) | $6.82 | $6.54 | 245.09 K | $1.59 B |
| 03/25/2026 | $6.51 | $6.65 (2.15%) | $6.87 | $6.48 | 484.77 K | $1.59 B |
| 03/24/2026 | $6.75 | $6.39 (-5.33%) | $6.75 | $6.31 | 615.28 K | $1.53 B |
| 03/23/2026 | $6.88 | $6.77 (-1.6%) | $6.91 | $6.69 | 221.86 K | $1.62 B |
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.
