5 DAY PERFORMANCE
+47.49%
1 MONTH PERFORMANCE
+25.22%
3 MONTH PERFORMANCE
+2.92%
6 MONTH PERFORMANCE
+4.75%
YEAR-TO-DATE PERFORMANCE
+22.18%
1 YEAR PERFORMANCE
+78.03%
Unicycive Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.82 | $4.77 (-1.04%) | $4.85 | $4.74 | 446.43 K | $128.40 M |
| 09/18/2026 | $4.80 | $4.80 (0%) | $4.85 | $4.76 | 1.11 M | $129.20 M |
| 09/17/2026 | $4.86 | $4.77 (-1.85%) | $4.88 | $4.71 | 648.26 K | $128.40 M |
| 09/16/2026 | $4.85 | $4.78 (-1.44%) | $4.90 | $4.69 | 906.36 K | $128.66 M |
| 09/15/2026 | $5.15 | $4.71 (-8.54%) | $5.15 | $4.71 | 1.69 M | $126.78 M |
| 09/14/2026 | $5.27 | $5.15 (-2.28%) | $5.35 | $5.13 | 671.00 K | $138.62 M |
| 09/11/2026 | $5.34 | $5.29 (-0.94%) | $5.40 | $5.22 | 1.12 M | $142.39 M |
| 09/10/2026 | $5.07 | $5.31 (4.73%) | $5.62 | $5.04 | 1.24 M | $142.93 M |
| 09/09/2026 | $5.03 | $5.12 (1.79%) | $5.14 | $5.01 | 907.00 K | $137.82 M |
| 09/08/2026 | $5.13 | $5.03 (-1.95%) | $5.22 | $5.03 | 817.20 K | $135.39 M |
| 09/04/2026 | $5.24 | $5.16 (-1.53%) | $5.24 | $5.12 | 492.90 K | $138.89 M |
| 09/03/2026 | $5.20 | $5.30 (1.92%) | $5.34 | $5.08 | 836.93 K | $142.66 M |
| 09/02/2026 | $5.10 | $5.19 (1.76%) | $5.22 | $5.06 | 760.50 K | $139.70 M |
| 09/01/2026 | $5.13 | $5.05 (-1.56%) | $5.21 | $5.04 | 673.45 K | $135.93 M |
| 08/31/2026 | $5.27 | $5.20 (-1.33%) | $5.27 | $5.13 | 578.04 K | $139.97 M |
| 08/28/2026 | $5.50 | $5.27 (-4.18%) | $5.50 | $5.26 | 609.26 K | $141.85 M |
| 08/27/2026 | $5.43 | $5.50 (1.29%) | $5.52 | $5.42 | 366.20 K | $148.04 M |
| 08/26/2026 | $5.46 | $5.43 (-0.55%) | $5.55 | $5.35 | 906.20 K | $146.16 M |
| 08/25/2026 | $5.40 | $5.47 (1.3%) | $5.52 | $5.32 | 417.05 K | $147.24 M |
| 08/24/2026 | $5.64 | $5.34 (-5.32%) | $5.64 | $5.26 | 743.00 K | $143.74 M |
| 08/21/2026 | $5.51 | $5.63 (2.18%) | $5.77 | $5.50 | 1.01 M | $151.54 M |
| 08/20/2026 | $5.60 | $5.45 (-2.68%) | $5.68 | $5.41 | 643.26 K | $146.70 M |
| 08/19/2026 | $5.75 | $5.58 (-2.96%) | $5.79 | $5.54 | 845.90 K | $150.20 M |
| 08/18/2026 | $5.57 | $5.63 (1.08%) | $5.85 | $5.56 | 738.90 K | $151.54 M |
| 08/17/2026 | $5.50 | $5.57 (1.27%) | $5.61 | $5.41 | 576.10 K | $149.93 M |
| 08/14/2026 | $5.42 | $5.51 (1.66%) | $5.65 | $5.40 | 768.30 K | $148.31 M |
| 08/13/2026 | $5.36 | $5.40 (0.75%) | $5.44 | $5.11 | 966.35 K | $145.35 M |
| 08/12/2026 | $5.14 | $5.39 (4.86%) | $5.53 | $5.04 | 1.51 M | $145.08 M |
| 08/11/2026 | $5.06 | $5.00 (-1.19%) | $5.09 | $4.97 | 448.44 K | $134.59 M |
| 08/10/2026 | $5.03 | $5.02 (-0.2%) | $5.11 | $4.92 | 727.44 K | $135.12 M |
| 08/07/2026 | $5.14 | $5.07 (-1.36%) | $5.22 | $5.03 | 509.10 K | $1.21 B |
| 08/06/2026 | $5.29 | $5.05 (-4.54%) | $5.38 | $5.03 | 565.91 K | $1.21 B |
| 08/05/2026 | $5.22 | $5.23 (0.19%) | $5.46 | $5.21 | 764.90 K | $1.25 B |
| 08/04/2026 | $5.11 | $5.17 (1.17%) | $5.24 | $5.07 | 858.50 K | $1.24 B |
| 08/03/2026 | $5.00 | $5.06 (1.2%) | $5.15 | $4.91 | 588.07 K | $1.21 B |
| 07/31/2026 | $5.26 | $5.01 (-4.75%) | $5.29 | $4.98 | 486.30 K | $1.20 B |
| 07/30/2026 | $4.76 | $5.30 (11.34%) | $5.32 | $4.73 | 834.84 K | $1.27 B |
| 07/29/2026 | $4.98 | $4.74 (-4.82%) | $5.02 | $4.71 | 1.62 M | $1.13 B |
| 07/28/2026 | $5.17 | $4.94 (-4.45%) | $5.17 | $4.87 | 1.01 M | $1.18 B |
| 07/27/2026 | $5.36 | $5.13 (-4.29%) | $5.50 | $5.12 | 632.54 K | $1.23 B |
| 07/24/2026 | $5.50 | $5.40 (-1.82%) | $5.59 | $5.31 | 497.71 K | $1.29 B |
| 07/23/2026 | $5.50 | $5.46 (-0.73%) | $5.61 | $5.37 | 649.60 K | $1.31 B |
| 07/22/2026 | $5.60 | $5.57 (-0.54%) | $5.77 | $5.55 | 595.08 K | $1.33 B |
| 07/21/2026 | $5.42 | $5.69 (4.98%) | $5.87 | $5.41 | 1.14 M | $1.36 B |
| 07/20/2026 | $5.34 | $5.45 (2.06%) | $5.49 | $5.24 | 647.20 K | $1.30 B |
| 07/17/2026 | $4.97 | $5.38 (8.25%) | $5.48 | $4.97 | 1.35 M | $1.29 B |
| 07/16/2026 | $5.04 | $5.05 (0.2%) | $5.16 | $4.91 | 858.42 K | $1.21 B |
| 07/15/2026 | $5.19 | $5.02 (-3.28%) | $5.28 | $4.98 | 954.50 K | $1.20 B |
| 07/14/2026 | $5.12 | $5.22 (1.95%) | $5.23 | $5.01 | 599.40 K | $1.25 B |
| 07/13/2026 | $5.19 | $5.09 (-1.93%) | $5.19 | $4.93 | 1.18 M | $1.22 B |
| 07/10/2026 | $5.27 | $5.21 (-1.14%) | $5.36 | $5.06 | 1.13 M | $1.25 B |
| 07/09/2026 | $5.46 | $5.26 (-3.66%) | $5.50 | $5.25 | 1.06 M | $1.26 B |
| 07/08/2026 | $5.36 | $5.43 (1.31%) | $5.71 | $5.33 | 1.39 M | $1.30 B |
| 07/07/2026 | $5.36 | $5.43 (1.31%) | $5.44 | $5.01 | 2.35 M | $1.30 B |
| 07/06/2026 | $5.81 | $5.36 (-7.75%) | $5.93 | $5.25 | 2.09 M | $1.28 B |
| 07/02/2026 | $5.30 | $5.73 (8.11%) | $5.79 | $5.10 | 2.99 M | $1.37 B |
| 07/01/2026 | $4.57 | $5.28 (15.54%) | $5.30 | $4.45 | 6.06 M | $1.26 B |
| 06/30/2026 | $4.00 | $4.69 (17.25%) | $4.92 | $3.93 | 20.13 M | $1.12 B |
| 06/29/2026 | $7.31 | $7.70 (5.34%) | $8.05 | $7.24 | 2.59 M | $1.84 B |
| 06/26/2026 | $8.22 | $7.13 (-13.26%) | $8.43 | $6.75 | 7.42 M | $1.70 B |
| 06/25/2026 | $7.91 | $8.21 (3.79%) | $8.56 | $7.91 | 1.28 M | $1.96 B |
| 06/24/2026 | $8.09 | $7.89 (-2.47%) | $8.23 | $7.68 | 1.12 M | $1.89 B |
| 06/23/2026 | $7.76 | $8.02 (3.35%) | $8.44 | $7.72 | 1.75 M | $1.92 B |
| 06/22/2026 | $6.97 | $7.87 (12.91%) | $8.24 | $6.97 | 2.70 M | $1.88 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.
