5 DAY PERFORMANCE
+40.72%
1 MONTH PERFORMANCE
+29.83%
3 MONTH PERFORMANCE
-10.31%
6 MONTH PERFORMANCE
+5.38%
YEAR-TO-DATE PERFORMANCE
+22.18%
1 YEAR PERFORMANCE
+73.65%
Unicycive Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.14 | $5.13 (-0.19%) | $5.19 | $5.10 | 47.07 K | |
| 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 |
| 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 |
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.
