Unicycive Therapeutics, Inc. (UNCY) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
UNCY Historical Return
If you invested $1000 in Unicycive Therapeutics, Inc. (UNCY) since IPO date, it would be worth $84.4 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $148.07, while $1000 invested 1 year ago would be worth $913.42. This corresponds to total returns of -91.56%, -85.19%, -8.66%, respectively, with annualized returns of -37.67%, -31.75%, -8.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
UNCY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 4.62 | 4.22 | 4.22 | 4.62 | 4.09 | 1.5M |
| October 01, 2026 | 4.71 | 4.55 | 4.55 | 4.76 | 4.55 | 1.04M |
| September 30, 2026 | 4.61 | 4.7 | 4.7 | 4.81 | 4.57 | 862,638 |
| September 29, 2026 | 4.66 | 4.55 | 4.55 | 4.7 | 4.28 | 2.31M |
| September 28, 2026 | 4.66 | 4.64 | 4.64 | 4.68 | 4.53 | 601,473 |
| September 25, 2026 | 4.83 | 4.7 | 4.7 | 4.85 | 4.66 | 493,016 |
| September 24, 2026 | 4.81 | 4.81 | 4.81 | 4.86 | 4.62 | 660,305 |
| September 23, 2026 | 4.94 | 4.81 | 4.81 | 4.96 | 4.73 | 693,652 |
| September 22, 2026 | 4.77 | 4.96 | 4.96 | 4.97 | 4.77 | 587,701 |
| September 21, 2026 | 4.82 | 4.77 | 4.77 | 4.85 | 4.74 | 446,425 |
| September 18, 2026 | 4.8 | 4.8 | 4.8 | 4.85 | 4.76 | 1.11M |
| September 17, 2026 | 4.86 | 4.77 | 4.77 | 4.88 | 4.71 | 647,169 |
| September 16, 2026 | 4.85 | 4.78 | 4.78 | 4.9 | 4.69 | 903,912 |
| September 15, 2026 | 5.15 | 4.71 | 4.71 | 5.15 | 4.71 | 1.66M |
| September 11, 2026 | 5.35 | 5.29 | 5.29 | 5.4 | 5.22 | 1.12M |
| September 10, 2026 | 5.07 | 5.31 | 5.31 | 5.62 | 5.04 | 1.24M |
| September 09, 2026 | 5.03 | 5.12 | 5.12 | 5.14 | 5.01 | 906,956 |
| September 08, 2026 | 5.13 | 5.03 | 5.03 | 5.22 | 5.03 | 784,647 |
| September 04, 2026 | 5.24 | 5.16 | 5.16 | 5.24 | 5.12 | 492,854 |
| September 03, 2026 | 5.2 | 5.3 | 5.3 | 5.34 | 5.08 | 0 |
| September 02, 2026 | 5.1 | 5.19 | 5.19 | 5.22 | 5.06 | 760,472 |
| September 01, 2026 | 5.13 | 5.05 | 5.05 | 5.21 | 5.04 | 671,294 |
| August 31, 2026 | 5.27 | 5.2 | 5.2 | 5.27 | 5.13 | 574,264 |
| August 28, 2026 | 5.5 | 5.27 | 5.27 | 5.5 | 5.26 | 608,229 |
| August 27, 2026 | 5.43 | 5.5 | 5.5 | 5.52 | 5.42 | 366,031 |
| August 26, 2026 | 5.46 | 5.43 | 5.43 | 5.55 | 5.35 | 906,194 |
| August 25, 2026 | 5.4 | 5.47 | 5.47 | 5.52 | 5.32 | 416,199 |
| August 24, 2026 | 5.64 | 5.34 | 5.34 | 5.64 | 5.26 | 702,171 |
| August 21, 2026 | 5.51 | 5.63 | 5.63 | 5.77 | 5.5 | 1.01M |
| August 20, 2026 | 5.6 | 5.45 | 5.45 | 5.68 | 5.41 | 643,157 |
| August 19, 2026 | 5.75 | 5.58 | 5.58 | 5.79 | 5.54 | 0 |
| August 18, 2026 | 5.57 | 5.63 | 5.63 | 5.85 | 5.56 | 738,448 |
| August 17, 2026 | 5.5 | 5.57 | 5.57 | 5.61 | 5.41 | 573,255 |
| August 14, 2026 | 5.42 | 5.51 | 5.51 | 5.65 | 5.4 | 767,743 |
| August 13, 2026 | 5.39 | 5.4 | 5.4 | 5.44 | 5.11 | 0 |
| August 12, 2026 | 5.14 | 5.39 | 5.39 | 5.53 | 5.04 | 0 |
| August 11, 2026 | 5.06 | 5 | 5 | 5.09 | 4.97 | 0 |
| August 10, 2026 | 5.03 | 5.02 | 5.02 | 5.11 | 4.92 | 726,695 |
| August 07, 2026 | 5.14 | 5.07 | 5.07 | 5.22 | 5.04 | 0 |
| August 06, 2026 | 5.29 | 5.05 | 5.05 | 5.38 | 5.03 | 565,186 |
| August 05, 2026 | 5.22 | 5.23 | 5.23 | 5.46 | 5.21 | 764,297 |
| August 04, 2026 | 5.11 | 5.17 | 5.17 | 5.24 | 5.07 | 858,383 |
| August 03, 2026 | 5 | 5.06 | 5.06 | 5.15 | 4.91 | 588,041 |
| July 31, 2026 | 5.26 | 5.01 | 5.01 | 5.29 | 4.98 | 486,064 |
| July 30, 2026 | 4.76 | 5.3 | 5.3 | 5.32 | 4.73 | 832,321 |
| July 29, 2026 | 4.98 | 4.74 | 4.74 | 5.02 | 4.71 | 1.61M |
| July 28, 2026 | 5.17 | 4.94 | 4.94 | 5.17 | 4.87 | 1.01M |
| July 27, 2026 | 5.36 | 5.13 | 5.13 | 5.5 | 5.12 | 631,529 |
| July 23, 2026 | 5.5 | 5.46 | 5.46 | 5.61 | 5.37 | 633,462 |
| July 22, 2026 | 5.6 | 5.57 | 5.57 | 5.77 | 5.55 | 594,997 |
| July 21, 2026 | 5.53 | 5.69 | 5.69 | 5.87 | 5.41 | 1.13M |
| July 20, 2026 | 5.34 | 5.45 | 5.45 | 5.49 | 5.24 | 642,171 |
| July 17, 2026 | 4.97 | 5.38 | 5.38 | 5.48 | 4.97 | 1.35M |
| July 16, 2026 | 5.04 | 5.05 | 5.05 | 5.16 | 4.91 | 856,961 |
| July 15, 2026 | 5.19 | 5.02 | 5.02 | 5.28 | 4.99 | 945,472 |
| July 14, 2026 | 5.12 | 5.22 | 5.22 | 5.23 | 5.01 | 598,597 |
| July 13, 2026 | 5.19 | 5.09 | 5.09 | 5.19 | 4.93 | 1.17M |
| July 10, 2026 | 5.27 | 5.21 | 5.21 | 5.36 | 5.06 | 1.13M |
| July 09, 2026 | 5.46 | 5.26 | 5.26 | 5.5 | 5.25 | 1.06M |
| July 08, 2026 | 5.36 | 5.43 | 5.43 | 5.71 | 5.33 | 1.38M |
AD
