5 DAY PERFORMANCE
+2.80%
1 MONTH PERFORMANCE
-2.44%
3 MONTH PERFORMANCE
+14.85%
6 MONTH PERFORMANCE
+60.18%
YEAR-TO-DATE PERFORMANCE
-23.36%
1 YEAR PERFORMANCE
-65.22%
Unicycive Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/21/2025 | $0.62 | $0.62 (0.13%) | $0.65 | $0.59 | 1.38 M | $54.87 M |
| 02/20/2025 | $0.60 | $0.61 (1.19%) | $0.62 | $0.57 | 1.27 M | $54.25 M |
| 02/19/2025 | $0.61 | $0.60 (-2.54%) | $0.62 | $0.59 | 627,176 | $52.97 M |
| 02/18/2025 | $0.60 | $0.62 (3.18%) | $0.65 | $0.60 | 1.74 M | $55.06 M |
| 02/14/2025 | $0.57 | $0.59 (4.43%) | $0.60 | $0.55 | 753,633 | $52.66 M |
| 02/13/2025 | $0.53 | $0.56 (5.18%) | $0.56 | $0.51 | 918,900 | $49.81 M |
| 02/12/2025 | $0.53 | $0.53 (0.3%) | $0.54 | $0.52 | 426,100 | $47.28 M |
| 02/11/2025 | $0.56 | $0.53 (-4.61%) | $0.56 | $0.53 | 594,600 | $47.26 M |
| 02/10/2025 | $0.56 | $0.54 (-3.57%) | $0.63 | $0.53 | 2.61 M | $48.03 M |
| 02/07/2025 | $0.60 | $0.57 (-5.73%) | $0.61 | $0.56 | 698,200 | $50.31 M |
| 02/06/2025 | $0.63 | $0.61 (-3.33%) | $0.64 | $0.60 | 579,390 | $54.17 M |
| 02/05/2025 | $0.62 | $0.63 (0.82%) | $0.65 | $0.60 | 958,500 | $55.60 M |
| 02/04/2025 | $0.62 | $0.60 (-2.62%) | $0.64 | $0.58 | 770,031 | $53.48 M |
| 02/03/2025 | $0.59 | $0.60 (1.69%) | $0.63 | $0.58 | 1.14 M | $53.37 M |
| 01/31/2025 | $0.58 | $0.61 (5.83%) | $0.64 | $0.58 | 1.43 M | $54.59 M |
| 01/30/2025 | $0.53 | $0.58 (10.48%) | $0.58 | $0.52 | 1.05 M | $51.59 M |
| 01/29/2025 | $0.53 | $0.53 (0.04%) | $0.54 | $0.52 | 604,000 | $47.16 M |
| 01/28/2025 | $0.58 | $0.54 (-7.07%) | $0.59 | $0.51 | 1.38 M | $47.94 M |
| 01/27/2025 | $0.59 | $0.57 (-3.39%) | $0.62 | $0.55 | 939,028 | $50.70 M |
| 01/24/2025 | $0.62 | $0.60 (-3.17%) | $0.63 | $0.59 | 979,500 | $53.72 M |
| 01/23/2025 | $0.63 | $0.63 (0.3%) | $0.64 | $0.62 | 454,708 | $55.76 M |
| 01/22/2025 | $0.65 | $0.62 (-4.31%) | $0.66 | $0.62 | 620,955 | $55.49 M |
| 01/21/2025 | $0.63 | $0.65 (4.59%) | $0.66 | $0.62 | 475,227 | $58.14 M |
| 01/17/2025 | $0.61 | $0.62 (0.98%) | $0.65 | $0.61 | 586,400 | $55.14 M |
| 01/16/2025 | $0.66 | $0.61 (-7.25%) | $0.67 | $0.61 | 1.27 M | $54.61 M |
| 01/15/2025 | $0.68 | $0.67 (-1.31%) | $0.68 | $0.63 | 1.13 M | $59.59 M |
| 01/14/2025 | $0.69 | $0.66 (-4.19%) | $0.73 | $0.65 | 851,300 | $58.80 M |
| 01/13/2025 | $0.65 | $0.69 (5.41%) | $0.72 | $0.58 | 1.96 M | $61.04 M |
| 01/10/2025 | $0.74 | $0.66 (-9.83%) | $0.74 | $0.65 | 1.94 M | $59.09 M |
| 01/08/2025 | $0.78 | $0.74 (-4.5%) | $0.78 | $0.72 | 1.65 M | $66.25 M |
| 01/07/2025 | $0.76 | $0.78 (2.09%) | $0.79 | $0.69 | 2.37 M | $69.18 M |
| 01/06/2025 | $0.78 | $0.76 (-2.63%) | $0.78 | $0.73 | 1.14 M | $67.55 M |
| 01/03/2025 | $0.82 | $0.78 (-4.99%) | $0.83 | $0.76 | 998,109 | $69.30 M |
| 01/02/2025 | $0.80 | $0.79 (-1.07%) | $0.81 | $0.75 | 1.17 M | $70.48 M |
| 12/31/2024 | $0.83 | $0.79 (-4.2%) | $0.83 | $0.78 | 1.01 M | $70.64 M |
| 12/30/2024 | $0.82 | $0.81 (-0.87%) | $0.83 | $0.78 | 1.32 M | $72.14 M |
| 12/27/2024 | $0.80 | $0.80 (-0.07%) | $0.81 | $0.73 | 1.19 M | $71.12 M |
| 12/26/2024 | $0.70 | $0.79 (12.84%) | $0.79 | $0.70 | 1.89 M | $70.25 M |
| 12/24/2024 | $0.67 | $0.67 (0.22%) | $0.68 | $0.63 | 599,126 | $59.61 M |
| 12/23/2024 | $0.70 | $0.66 (-4.8%) | $0.70 | $0.64 | 1.23 M | $58.97 M |
| 12/20/2024 | $0.72 | $0.68 (-5%) | $0.74 | $0.68 | 1.34 M | $60.84 M |
| 12/19/2024 | $0.67 | $0.71 (6.27%) | $0.72 | $0.66 | 1.02 M | $63.15 M |
| 12/18/2024 | $0.71 | $0.66 (-7.32%) | $0.73 | $0.64 | 1.02 M | $58.52 M |
| 12/17/2024 | $0.71 | $0.70 (-1.23%) | $0.72 | $0.66 | 1.26 M | $62.22 M |
| 12/16/2024 | $0.71 | $0.70 (-1.41%) | $0.74 | $0.62 | 1.77 M | $62.26 M |
| 12/13/2024 | $0.75 | $0.71 (-4.73%) | $0.76 | $0.70 | 670,604 | $63.55 M |
| 12/12/2024 | $0.82 | $0.74 (-9.76%) | $0.83 | $0.70 | 1.97 M | $65.82 M |
| 12/11/2024 | $0.83 | $0.80 (-3.67%) | $0.85 | $0.78 | 1.66 M | $71.11 M |
| 12/10/2024 | $0.73 | $0.80 (9.33%) | $0.87 | $0.71 | 2.55 M | $70.98 M |
| 12/09/2024 | $0.73 | $0.73 (-0.55%) | $0.73 | $0.71 | 444,800 | $64.57 M |
| 12/06/2024 | $0.69 | $0.73 (5.55%) | $0.73 | $0.67 | 803,046 | $64.78 M |
| 12/05/2024 | $0.71 | $0.69 (-2.35%) | $0.72 | $0.66 | 1.57 M | $61.36 M |
| 12/04/2024 | $0.72 | $0.71 (-0.99%) | $0.72 | $0.69 | 700,100 | $63.15 M |
| 12/03/2024 | $0.74 | $0.71 (-3.77%) | $0.75 | $0.67 | 1.46 M | $63.34 M |
| 12/02/2024 | $0.72 | $0.74 (2.24%) | $0.77 | $0.69 | 2.39 M | $65.47 M |
| 11/29/2024 | $0.69 | $0.69 (0.44%) | $0.74 | $0.66 | 1.49 M | $61.27 M |
| 11/27/2024 | $0.61 | $0.68 (10.28%) | $0.74 | $0.61 | 3.79 M | $60.29 M |
| 11/26/2024 | $0.56 | $0.59 (5.56%) | $0.59 | $0.55 | 1.34 M | $52.49 M |
| 11/25/2024 | $0.54 | $0.55 (1.71%) | $0.56 | $0.53 | 1.30 M | $49.15 M |
| 11/22/2024 | $0.53 | $0.53 (0.42%) | $0.55 | $0.52 | 872,401 | $47.14 M |
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.
