5 DAY PERFORMANCE
-8.08%
1 MONTH PERFORMANCE
+6.50%
3 MONTH PERFORMANCE
+5.38%
6 MONTH PERFORMANCE
+57.37%
YEAR-TO-DATE PERFORMANCE
+22.18%
1 YEAR PERFORMANCE
+16.34%
Unicycive Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.12 | $8.26 (1.72%) | $8.34 | $8.06 | 405.67 K | $1.30 B |
| 05/05/2026 | $8.06 | $8.08 (0.25%) | $8.34 | $7.90 | 973.71 K | $1.28 B |
| 05/04/2026 | $7.73 | $7.98 (3.23%) | $8.05 | $7.70 | 765.31 K | $1.27 B |
| 05/01/2026 | $7.80 | $7.67 (-1.67%) | $7.90 | $7.55 | 483.54 K | $1.22 B |
| 04/30/2026 | $7.23 | $7.66 (5.95%) | $7.67 | $7.08 | 657.12 K | $1.22 B |
| 04/29/2026 | $7.18 | $7.16 (-0.28%) | $7.28 | $7.05 | 201.72 K | $1.14 B |
| 04/28/2026 | $7.23 | $7.17 (-0.83%) | $7.37 | $7.12 | 369.39 K | $1.14 B |
| 04/27/2026 | $7.35 | $7.23 (-1.63%) | $7.65 | $7.18 | 487.40 K | $1.15 B |
| 04/24/2026 | $7.43 | $7.29 (-1.88%) | $7.51 | $7.10 | 270.35 K | $1.16 B |
| 04/23/2026 | $7.70 | $7.35 (-4.55%) | $7.76 | $7.34 | 419.77 K | $1.17 B |
| 04/22/2026 | $7.28 | $7.71 (5.91%) | $7.78 | $7.27 | 758.42 K | $1.22 B |
| 04/21/2026 | $7.60 | $7.21 (-5.13%) | $7.60 | $7.10 | 379.89 K | $1.15 B |
| 04/20/2026 | $6.98 | $7.43 (6.45%) | $7.43 | $6.94 | 901.80 K | $1.18 B |
| 04/17/2026 | $7.05 | $7.02 (-0.43%) | $7.08 | $6.87 | 391.72 K | $1.12 B |
| 04/16/2026 | $6.97 | $6.90 (-1%) | $7.06 | $6.82 | 309.62 K | $1.10 B |
| 04/15/2026 | $6.96 | $6.97 (0.14%) | $7.25 | $6.89 | 452.80 K | $1.11 B |
| 04/14/2026 | $6.70 | $6.94 (3.58%) | $6.95 | $6.70 | 646.12 K | $1.10 B |
| 04/13/2026 | $6.69 | $6.62 (-1.05%) | $6.87 | $6.49 | 678.60 K | $1.05 B |
| 04/10/2026 | $6.68 | $6.63 (-0.75%) | $6.75 | $6.50 | 276.67 K | $1.05 B |
| 04/09/2026 | $6.43 | $6.65 (3.42%) | $6.78 | $6.40 | 454.63 K | $1.06 B |
| 04/08/2026 | $6.92 | $6.45 (-6.79%) | $6.95 | $6.39 | 557.62 K | $1.02 B |
| 04/07/2026 | $6.57 | $6.68 (1.67%) | $6.70 | $6.26 | 956.30 K | $1.06 B |
| 04/06/2026 | $6.95 | $6.62 (-4.75%) | $7.15 | $6.51 | 708.70 K | $1.05 B |
| 04/02/2026 | $6.95 | $6.93 (-0.29%) | $7.08 | $6.77 | 491.30 K | $1.10 B |
| 04/01/2026 | $6.63 | $7.12 (7.39%) | $7.44 | $6.61 | 1.17 M | $1.13 B |
| 03/31/2026 | $6.22 | $6.58 (5.79%) | $6.65 | $6.20 | 580.82 K | $1.05 B |
| 03/30/2026 | $6.16 | $6.11 (-0.81%) | $6.30 | $6.05 | 613.10 K | $970.69 M |
| 03/27/2026 | $6.57 | $6.39 (-2.74%) | $6.61 | $6.25 | 552.50 K | $1.02 B |
| 03/26/2026 | $6.60 | $6.63 (0.45%) | $6.82 | $6.54 | 245.09 K | $1.05 B |
| 03/25/2026 | $6.51 | $6.65 (2.15%) | $6.87 | $6.48 | 484.77 K | $120.13 M |
| 03/24/2026 | $6.75 | $6.39 (-5.33%) | $6.75 | $6.31 | 615.28 K | $115.44 M |
| 03/23/2026 | $6.88 | $6.77 (-1.6%) | $6.91 | $6.69 | 221.86 K | $122.30 M |
| 03/20/2026 | $6.77 | $6.73 (-0.59%) | $6.92 | $6.62 | 458.61 K | $121.58 M |
| 03/19/2026 | $6.80 | $6.81 (0.15%) | $6.89 | $6.61 | 488.85 K | $123.03 M |
| 03/18/2026 | $6.98 | $6.76 (-3.15%) | $6.99 | $6.73 | 460.90 K | $122.12 M |
| 03/17/2026 | $7.03 | $6.98 (-0.71%) | $7.09 | $6.86 | 198.82 K | $126.10 M |
| 03/16/2026 | $6.89 | $7.01 (1.74%) | $7.14 | $6.89 | 368.31 K | $126.64 M |
| 03/13/2026 | $7.05 | $6.83 (-3.12%) | $7.14 | $6.78 | 382.72 K | $123.39 M |
| 03/12/2026 | $6.93 | $7.01 (1.15%) | $7.10 | $6.84 | 244.79 K | $126.64 M |
| 03/11/2026 | $6.92 | $7.04 (1.73%) | $7.07 | $6.84 | 234.18 K | $127.18 M |
| 03/10/2026 | $7.04 | $6.95 (-1.28%) | $7.20 | $6.90 | 439.70 K | $125.55 M |
| 03/09/2026 | $6.51 | $7.05 (8.29%) | $7.11 | $6.50 | 541.61 K | $127.36 M |
| 03/06/2026 | $6.72 | $6.59 (-1.93%) | $6.85 | $6.48 | 692.03 K | $119.05 M |
| 03/05/2026 | $7.10 | $6.83 (-3.8%) | $7.10 | $6.69 | 676.22 K | $123.39 M |
| 03/04/2026 | $6.86 | $7.07 (3.06%) | $7.22 | $6.84 | 660.60 K | $127.72 M |
| 03/03/2026 | $6.83 | $6.78 (-0.73%) | $7.05 | $6.71 | 361.65 K | $122.48 M |
| 03/02/2026 | $6.60 | $6.99 (5.91%) | $7.05 | $6.60 | 528.66 K | $126.28 M |
| 02/27/2026 | $6.69 | $6.93 (3.59%) | $6.95 | $6.66 | 479.42 K | $125.19 M |
| 02/26/2026 | $6.75 | $6.84 (1.33%) | $6.88 | $6.53 | 405.90 K | $123.57 M |
| 02/25/2026 | $6.91 | $6.71 (-2.89%) | $6.94 | $6.56 | 594.15 K | $121.22 M |
| 02/24/2026 | $6.56 | $6.89 (5.03%) | $6.99 | $6.50 | 915.09 K | $124.47 M |
| 02/23/2026 | $6.30 | $6.57 (4.29%) | $6.67 | $6.28 | 541.54 K | $118.69 M |
| 02/20/2026 | $6.42 | $6.28 (-2.18%) | $6.55 | $6.23 | 345.23 K | $113.45 M |
| 02/19/2026 | $6.49 | $6.51 (0.31%) | $6.79 | $6.43 | 543.02 K | $117.61 M |
| 02/18/2026 | $6.22 | $6.37 (2.41%) | $6.46 | $6.15 | 266.69 K | $115.08 M |
| 02/17/2026 | $6.20 | $6.22 (0.32%) | $6.40 | $6.18 | 348.82 K | $112.37 M |
| 02/13/2026 | $6.10 | $6.20 (1.64%) | $6.25 | $6.08 | 446.40 K | $112.01 M |
| 02/12/2026 | $6.28 | $6.08 (-3.18%) | $6.28 | $5.98 | 308.60 K | $109.84 M |
| 02/11/2026 | $6.38 | $6.25 (-2.04%) | $6.53 | $6.02 | 717.32 K | $112.91 M |
| 02/10/2026 | $6.60 | $6.37 (-3.48%) | $6.67 | $6.37 | 383.84 K | $115.08 M |
| 02/09/2026 | $6.69 | $6.60 (-1.35%) | $6.69 | $6.32 | 531.73 K | $119.23 M |
| 02/06/2026 | $6.32 | $6.69 (5.85%) | $6.78 | $6.32 | 599.20 K | $120.86 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.
