Unicycive Therapeutics, Inc. - UNCY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	0.64	0.62	0.62	0.64	0.59	285,107
May 07, 2025	0.64	0.64	0.64	0.64	0.61	415,321
May 06, 2025	0.65	0.61	0.61	0.65	0.59	813,400
May 05, 2025	0.67	0.65	0.65	0.67	0.64	292,242
May 02, 2025	0.67	0.65	0.65	0.67	0.65	484,465
May 01, 2025	0.66	0.65	0.65	0.67	0.65	373,011
April 30, 2025	0.65	0.65	0.65	0.66	0.63	890,000
April 29, 2025	0.64	0.64	0.64	0.65	0.64	169,708
April 28, 2025	0.65	0.65	0.65	0.66	0.63	239,600
April 25, 2025	0.64	0.64	0.64	0.65	0.63	229,300
April 24, 2025	0.63	0.64	0.64	0.66	0.63	506,081
April 23, 2025	0.63	0.63	0.63	0.67	0.63	464,291
April 22, 2025	0.6	0.62	0.62	0.64	0.6	665,500
April 21, 2025	0.63	0.61	0.61	0.63	0.59	832,034
April 17, 2025	0.6	0.6	0.6	0.61	0.6	186,600
April 16, 2025	0.61	0.6	0.6	0.61	0.59	213,332
April 15, 2025	0.62	0.59	0.59	0.63	0.59	473,516
April 14, 2025	0.56	0.61	0.61	0.62	0.53	1.06M
April 11, 2025	0.53	0.55	0.55	0.57	0.5	879,339
April 10, 2025	0.51	0.53	0.53	0.54	0.5	750,041
April 09, 2025	0.46	0.51	0.51	0.53	0.45	1.11M
April 08, 2025	0.5	0.47	0.47	0.52	0.46	688,086
April 07, 2025	0.48	0.46	0.46	0.51	0.45	2.72M
April 04, 2025	0.58	0.52	0.52	0.58	0.47	1.49M
April 03, 2025	0.55	0.59	0.59	0.61	0.53	1.48M
April 02, 2025	0.56	0.55	0.55	0.59	0.53	2.23M
April 01, 2025	0.6	0.55	0.55	0.64	0.54	3.69M
March 31, 2025	0.61	0.57	0.57	0.62	0.57	1.3M
March 28, 2025	0.62	0.61	0.61	0.65	0.61	578,321
March 27, 2025	0.63	0.63	0.63	0.63	0.6	517,700
March 26, 2025	0.65	0.62	0.62	0.65	0.61	442,500
March 25, 2025	0.65	0.64	0.64	0.65	0.61	549,100
March 24, 2025	0.69	0.64	0.64	0.69	0.6	2.08M
March 21, 2025	0.64	0.68	0.68	0.69	0.63	1.87M
March 20, 2025	0.66	0.65	0.65	0.69	0.63	975,400
March 19, 2025	0.59	0.66	0.66	0.68	0.59	1.64M
March 18, 2025	0.57	0.59	0.59	0.6	0.57	481,603
March 17, 2025	0.59	0.58	0.58	0.6	0.57	449,809
March 14, 2025	0.59	0.59	0.59	0.6	0.57	267,155
March 13, 2025	0.59	0.58	0.58	0.59	0.56	379,618
March 12, 2025	0.59	0.59	0.59	0.6	0.56	276,990
March 11, 2025	0.53	0.58	0.58	0.59	0.53	466,500
March 10, 2025	0.56	0.54	0.54	0.58	0.53	627,005
March 07, 2025	0.55	0.56	0.56	0.58	0.53	354,261
March 06, 2025	0.56	0.55	0.55	0.6	0.54	1.04M
March 05, 2025	0.51	0.56	0.56	0.57	0.5	428,400
March 04, 2025	0.51	0.52	0.52	0.53	0.47	1.45M
March 03, 2025	0.53	0.52	0.52	0.56	0.52	673,700
February 28, 2025	0.56	0.55	0.55	0.57	0.45	1.14M
February 27, 2025	0.57	0.56	0.56	0.58	0.56	284,700
February 26, 2025	0.56	0.57	0.57	0.58	0.54	333,748
February 25, 2025	0.56	0.54	0.54	0.57	0.53	629,633
February 24, 2025	0.61	0.57	0.57	0.64	0.56	1.66M
February 21, 2025	0.62	0.62	0.62	0.65	0.59	1.38M
February 20, 2025	0.6	0.61	0.61	0.62	0.57	1.26M
February 19, 2025	0.61	0.6	0.6	0.62	0.59	627,176
February 18, 2025	0.6	0.62	0.62	0.65	0.6	1.74M
February 14, 2025	0.57	0.59	0.59	0.6	0.55	753,633
February 13, 2025	0.53	0.56	0.56	0.56	0.51	918,900
February 12, 2025	0.53	0.53	0.53	0.54	0.52	426,100

Unicycive Therapeutics, Inc. (UNCY) NASDAQ