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 $101.4 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $86.67, while $1000 invested 1 year ago would be worth $1,038.93. This corresponds to total returns of -89.86%, -91.33%, 3.89%, respectively, with annualized returns of -36.7%, -38.67%, 3.89%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 5.36 | 5.43 | 5.43 | 5.44 | 5.01 | 2.34M |
| July 06, 2026 | 5.81 | 5.36 | 5.36 | 5.93 | 5.25 | 2.09M |
| July 02, 2026 | 5.3 | 5.73 | 5.73 | 5.79 | 5.1 | 2.99M |
| July 01, 2026 | 4.57 | 5.28 | 5.28 | 5.3 | 4.45 | 6.03M |
| June 30, 2026 | 4 | 4.69 | 4.69 | 4.92 | 3.93 | 19.85M |
| June 29, 2026 | 7.31 | 7.7 | 7.7 | 8.05 | 7.24 | 2.52M |
| June 26, 2026 | 8.22 | 7.13 | 7.13 | 8.43 | 6.75 | 7.38M |
| June 25, 2026 | 7.91 | 8.21 | 8.21 | 8.56 | 7.91 | 1.26M |
| June 24, 2026 | 8.09 | 7.89 | 7.89 | 8.23 | 7.68 | 1.04M |
| June 23, 2026 | 7.76 | 8.02 | 8.02 | 8.44 | 7.72 | 1.73M |
| June 22, 2026 | 6.97 | 7.87 | 7.87 | 8.24 | 6.97 | 2.68M |
| June 18, 2026 | 7.2 | 6.85 | 6.85 | 7.33 | 6.66 | 1.47M |
| June 17, 2026 | 7.25 | 7.05 | 7.05 | 7.36 | 6.96 | 1.14M |
| June 16, 2026 | 7.12 | 7.17 | 7.17 | 7.5 | 6.98 | 1.11M |
| June 15, 2026 | 7.44 | 7.12 | 7.12 | 7.68 | 7.07 | 1.04M |
| June 12, 2026 | 7.69 | 7.25 | 7.25 | 7.82 | 7.24 | 943,383 |
| June 11, 2026 | 7.77 | 7.69 | 7.69 | 8.06 | 7.46 | 626,380 |
| June 10, 2026 | 7.16 | 7.69 | 7.69 | 8.11 | 7.15 | 1.03M |
| June 09, 2026 | 6.77 | 7.27 | 7.27 | 7.31 | 6.77 | 874,170 |
| June 08, 2026 | 7 | 6.66 | 6.66 | 7.12 | 6.65 | 1.04M |
| June 05, 2026 | 7.4 | 6.92 | 6.92 | 7.41 | 6.86 | 0 |
| June 04, 2026 | 7.25 | 7.43 | 7.43 | 7.64 | 7.25 | 663,867 |
| June 03, 2026 | 7.31 | 7.2 | 7.2 | 7.41 | 7.1 | 511,584 |
| June 02, 2026 | 7.83 | 7.23 | 7.23 | 7.84 | 7.2 | 901,232 |
| June 01, 2026 | 7.45 | 7.6 | 7.6 | 8.02 | 7.41 | 934,931 |
| May 29, 2026 | 7.06 | 7.38 | 7.38 | 7.46 | 6.99 | 608,321 |
| May 28, 2026 | 7.07 | 7.02 | 7.02 | 7.23 | 6.89 | 743,068 |
| May 27, 2026 | 7.17 | 7.07 | 7.07 | 7.32 | 6.92 | 1M |
| May 26, 2026 | 8.35 | 7.06 | 7.06 | 8.4 | 6.99 | 1.61M |
| May 22, 2026 | 7.66 | 8.08 | 8.08 | 8.23 | 7.66 | 588,851 |
| May 21, 2026 | 7.68 | 7.63 | 7.63 | 7.74 | 7.35 | 597,675 |
| May 20, 2026 | 7.88 | 7.74 | 7.74 | 7.97 | 7.62 | 556,667 |
| May 19, 2026 | 8.21 | 7.73 | 7.73 | 8.21 | 7.55 | 597,604 |
| May 18, 2026 | 8.26 | 8.15 | 8.15 | 8.4 | 7.96 | 486,469 |
| May 15, 2026 | 8.53 | 8.26 | 8.26 | 8.53 | 8.12 | 828,458 |
| May 14, 2026 | 8.5 | 8.56 | 8.56 | 8.74 | 8.26 | 477,447 |
| May 13, 2026 | 8.1 | 8.51 | 8.51 | 8.56 | 7.96 | 665,491 |
| May 12, 2026 | 8.02 | 8.17 | 8.17 | 8.17 | 7.86 | 420,593 |
| May 11, 2026 | 8.05 | 7.95 | 7.95 | 8.12 | 7.89 | 384,751 |
| May 08, 2026 | 7.94 | 7.94 | 7.94 | 8.14 | 7.78 | 401,350 |
| May 07, 2026 | 8.12 | 7.86 | 7.86 | 8.15 | 7.75 | 754,204 |
| May 06, 2026 | 8.18 | 8.13 | 8.13 | 8.34 | 7.94 | 711,825 |
| May 05, 2026 | 8.06 | 8.08 | 8.08 | 8.34 | 7.9 | 968,135 |
| May 04, 2026 | 7.73 | 7.98 | 7.98 | 8.05 | 7.7 | 764,552 |
| May 01, 2026 | 7.8 | 7.67 | 7.67 | 7.9 | 7.55 | 482,054 |
| April 30, 2026 | 7.23 | 7.66 | 7.66 | 7.67 | 7.08 | 656,478 |
| April 29, 2026 | 7.18 | 7.16 | 7.16 | 7.28 | 7.05 | 201,417 |
| April 28, 2026 | 7.23 | 7.17 | 7.17 | 7.37 | 7.12 | 369,232 |
| April 27, 2026 | 7.35 | 7.23 | 7.23 | 7.65 | 7.18 | 465,597 |
| April 24, 2026 | 7.43 | 7.29 | 7.29 | 7.51 | 7.1 | 269,704 |
| April 23, 2026 | 7.7 | 7.35 | 7.35 | 7.76 | 7.34 | 419,312 |
| April 22, 2026 | 7.28 | 7.71 | 7.71 | 7.78 | 7.27 | 752,068 |
| April 21, 2026 | 7.6 | 7.21 | 7.21 | 7.6 | 7.1 | 379,473 |
| April 20, 2026 | 6.98 | 7.43 | 7.43 | 7.43 | 6.94 | 897,128 |
| April 17, 2026 | 7.05 | 7.02 | 7.02 | 7.08 | 6.87 | 390,694 |
| April 16, 2026 | 6.97 | 6.9 | 6.9 | 7.06 | 6.82 | 309,323 |
| April 15, 2026 | 6.96 | 6.97 | 6.97 | 7.25 | 6.89 | 449,593 |
AD
