Unicycive Therapeutics, Inc. (UNCY) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Unicycive Therapeutics, Inc. (UNCY) since IPO date, it would be worth $72.8 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $136.84, while $1000 invested 1 year ago would be worth $682.93. This corresponds to total returns of -92.72%, -86.32%, -31.71%, respectively, with annualized returns of -38.76%, -32.83%, -31.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 3.7 | 3.64 | 3.64 | 3.71 | 3.56 | 782,160 |
| November 11, 2026 | 3.68 | 3.78 | 3.78 | 3.86 | 3.64 | 631,032 |
| November 10, 2026 | 3.62 | 3.66 | 3.66 | 3.78 | 3.62 | 639,316 |
| November 09, 2026 | 3.55 | 3.7 | 3.7 | 3.76 | 3.5 | 839,234 |
| November 06, 2026 | 3.46 | 3.55 | 3.55 | 3.59 | 3.45 | 600,559 |
| November 05, 2026 | 3.59 | 3.48 | 3.48 | 3.72 | 3.37 | 1.45M |
| November 04, 2026 | 3.72 | 3.75 | 3.75 | 3.78 | 3.63 | 528,317 |
| November 03, 2026 | 3.5 | 3.59 | 3.59 | 3.64 | 3.5 | 940,807 |
| November 02, 2026 | 3.6 | 3.49 | 3.49 | 3.6 | 3.33 | 2.23M |
| October 30, 2026 | 3.77 | 3.74 | 3.74 | 3.93 | 3.62 | 977,990 |
| October 29, 2026 | 3.82 | 3.81 | 3.81 | 3.87 | 3.74 | 891,630 |
| October 28, 2026 | 3.6 | 3.76 | 3.76 | 3.78 | 3.58 | 1.13M |
| October 27, 2026 | 3.6 | 3.61 | 3.61 | 3.69 | 3.48 | 1.34M |
| October 26, 2026 | 3.86 | 3.58 | 3.58 | 3.86 | 3.53 | 1.32M |
| October 23, 2026 | 3.95 | 3.89 | 3.89 | 4.02 | 3.71 | 1.21M |
| October 22, 2026 | 3.87 | 3.94 | 3.94 | 4 | 3.83 | 742,746 |
| October 21, 2026 | 4.08 | 3.87 | 3.87 | 4.18 | 3.83 | 1.44M |
| October 20, 2026 | 3.53 | 3.8 | 3.8 | 3.86 | 3.52 | 1.18M |
| October 19, 2026 | 3.37 | 3.51 | 3.51 | 3.64 | 3.36 | 1.11M |
| October 16, 2026 | 3.58 | 3.36 | 3.36 | 3.6 | 3.35 | 1.08M |
| October 15, 2026 | 3.7 | 3.59 | 3.59 | 3.71 | 3.56 | 893,008 |
| October 14, 2026 | 3.73 | 3.7 | 3.7 | 3.81 | 3.59 | 1.2M |
| October 13, 2026 | 3.99 | 3.73 | 3.73 | 4.02 | 3.67 | 1.84M |
| October 12, 2026 | 4.1 | 4.05 | 4.05 | 4.11 | 3.99 | 912,835 |
| October 09, 2026 | 4.07 | 4.11 | 4.11 | 4.2 | 4.05 | 549,362 |
| October 08, 2026 | 4.16 | 4.07 | 4.07 | 4.2 | 4.03 | 1.18M |
| October 07, 2026 | 4.14 | 4.18 | 4.18 | 4.22 | 4.08 | 589,683 |
| October 06, 2026 | 4.2 | 4.23 | 4.23 | 4.29 | 4.15 | 784,405 |
| October 05, 2026 | 4.22 | 4.19 | 4.19 | 4.28 | 4.12 | 681,384 |
| 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 |