5 DAY PERFORMANCE
+88.50%
1 MONTH PERFORMANCE
+68.26%
3 MONTH PERFORMANCE
+34.80%
6 MONTH PERFORMANCE
-12.75%
YEAR-TO-DATE PERFORMANCE
+22.18%
1 YEAR PERFORMANCE
+53.93%
Unicycive Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.69 | $3.48 (-5.69%) | $3.72 | $3.37 | 1.47 M | $93.67 M |
| 11/04/2026 | $3.67 | $3.75 (2.18%) | $3.79 | $3.62 | 529.90 K | $100.94 M |
| 11/03/2026 | $3.50 | $3.59 (2.57%) | $3.64 | $3.48 | 940.84 K | $96.63 M |
| 11/02/2026 | $3.60 | $3.49 (-3.06%) | $3.61 | $3.33 | 2.24 M | $93.94 M |
| 10/30/2026 | $3.77 | $3.74 (-0.8%) | $3.93 | $3.62 | 1.30 M | $100.67 M |
| 10/29/2026 | $3.77 | $3.81 (1.06%) | $3.87 | $3.74 | 891.63 K | $102.55 M |
| 10/28/2026 | $3.60 | $3.76 (4.44%) | $3.78 | $3.58 | 1.13 M | $101.21 M |
| 10/27/2026 | $3.60 | $3.61 (0.28%) | $3.69 | $3.48 | 1.34 M | $97.17 M |
| 10/26/2026 | $3.90 | $3.58 (-8.21%) | $3.90 | $3.53 | 1.33 M | $96.36 M |
| 10/23/2026 | $3.95 | $3.89 (-1.52%) | $4.02 | $3.71 | 1.21 M | $104.71 M |
| 10/22/2026 | $3.87 | $3.94 (1.81%) | $4.00 | $3.83 | 742.89 K | $106.05 M |
| 10/21/2026 | $4.08 | $3.87 (-5.15%) | $4.18 | $3.83 | 1.44 M | $104.17 M |
| 10/20/2026 | $3.53 | $3.80 (7.65%) | $3.87 | $3.52 | 1.21 M | $102.29 M |
| 10/19/2026 | $3.37 | $3.51 (4.15%) | $3.64 | $3.36 | 1.13 M | $94.48 M |
| 10/16/2026 | $3.58 | $3.36 (-6.15%) | $3.60 | $3.35 | 1.10 M | $90.44 M |
| 10/15/2026 | $3.70 | $3.59 (-2.97%) | $3.71 | $3.56 | 896.24 K | $96.63 M |
| 10/14/2026 | $3.73 | $3.70 (-0.8%) | $3.81 | $3.59 | 1.21 M | $99.59 M |
| 10/13/2026 | $3.99 | $3.73 (-6.52%) | $4.02 | $3.67 | 1.84 M | $100.40 M |
| 10/12/2026 | $4.10 | $4.05 (-1.22%) | $4.11 | $3.99 | 912.91 K | $109.01 M |
| 10/09/2026 | $4.07 | $4.11 (0.98%) | $4.20 | $4.05 | 551.40 K | $110.63 M |
| 10/08/2026 | $4.16 | $4.07 (-2.16%) | $4.20 | $4.03 | 1.18 M | $109.55 M |
| 10/07/2026 | $4.15 | $4.18 (0.72%) | $4.22 | $4.08 | 590.78 K | $112.51 M |
| 10/06/2026 | $4.20 | $4.23 (0.71%) | $4.29 | $4.15 | 786.42 K | $113.86 M |
| 10/05/2026 | $4.22 | $4.19 (-0.71%) | $4.28 | $4.12 | 681.40 K | $112.78 M |
| 10/02/2026 | $4.62 | $4.22 (-8.66%) | $4.62 | $4.09 | 1.51 M | $113.59 M |
| 10/01/2026 | $4.71 | $4.55 (-3.4%) | $4.76 | $4.55 | 1.07 M | $122.47 M |
| 09/30/2026 | $4.61 | $4.70 (1.95%) | $4.81 | $4.57 | 862.71 K | $126.51 M |
| 09/29/2026 | $4.66 | $4.55 (-2.36%) | $4.70 | $4.28 | 2.31 M | $122.47 M |
| 09/28/2026 | $4.66 | $4.64 (-0.43%) | $4.68 | $4.53 | 601.50 K | $124.90 M |
| 09/25/2026 | $4.83 | $4.70 (-2.69%) | $4.85 | $4.66 | 495.05 K | $126.51 M |
| 09/24/2026 | $4.81 | $4.81 (0%) | $4.86 | $4.62 | 660.31 K | $129.47 M |
| 09/23/2026 | $4.94 | $4.81 (-2.63%) | $4.96 | $4.73 | 771.82 K | $129.47 M |
| 09/22/2026 | $4.80 | $4.96 (3.33%) | $4.97 | $4.76 | 588.06 K | $133.51 M |
| 09/21/2026 | $4.85 | $4.77 (-1.65%) | $4.85 | $4.74 | 448.53 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 |
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.
