-
5 DAY PERFORMANCE
+17.39% -
1 MONTH PERFORMANCE
+25.29% -
3 MONTH PERFORMANCE
+42.11% -
6 MONTH PERFORMANCE
-46.00% -
YEAR-TO-DATE PERFORMANCE
-37.77% -
1 YEAR PERFORMANCE
-6.90%
Unicycive Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.53 | $0.54 (1.74%) | $0.54 | $0.52 | 395,709 | $47.76 M |
| 11/21/2024 | $0.52 | $0.53 (1.5%) | $0.54 | $0.50 | 796,244 | $46.94 M |
| 11/20/2024 | $0.49 | $0.51 (4.43%) | $0.55 | $0.47 | 1.69 M | $45.31 M |
| 11/19/2024 | $0.46 | $0.49 (5.43%) | $0.49 | $0.45 | 676,300 | $43.14 M |
| 11/18/2024 | $0.47 | $0.46 (-3.4%) | $0.47 | $0.44 | 1.02 M | $40.48 M |
| 11/15/2024 | $0.45 | $0.46 (2.24%) | $0.47 | $0.42 | 1.78 M | $17.44 M |
| 11/14/2024 | $0.48 | $0.45 (-6.3%) | $0.48 | $0.41 | 2.91 M | $16.99 M |
| 11/13/2024 | $0.51 | $0.48 (-6.07%) | $0.51 | $0.45 | 1.54 M | $18.13 M |
| 11/12/2024 | $0.53 | $0.48 (-8.6%) | $0.53 | $0.44 | 3.09 M | $18.37 M |
| 11/11/2024 | $0.60 | $0.53 (-11.13%) | $0.61 | $0.50 | 4.92 M | $20.22 M |
| 11/08/2024 | $0.58 | $0.59 (1.72%) | $0.61 | $0.55 | 2.30 M | $22.37 M |
| 11/07/2024 | $0.50 | $0.57 (12.94%) | $0.60 | $0.50 | 3.22 M | $21.60 M |
| 11/06/2024 | $0.50 | $0.50 (0.82%) | $0.50 | $0.48 | 757,700 | $19.03 M |
| 11/05/2024 | $0.47 | $0.49 (5.28%) | $0.50 | $0.45 | 1.11 M | $18.76 M |
| 11/04/2024 | $0.51 | $0.48 (-6.45%) | $0.51 | $0.48 | 797,432 | $18.20 M |
| 11/01/2024 | $0.55 | $0.50 (-8.44%) | $0.55 | $0.48 | 1.60 M | $18.96 M |
| 10/31/2024 | $0.52 | $0.54 (2.88%) | $0.55 | $0.50 | 1.65 M | $20.28 M |
| 10/30/2024 | $0.48 | $0.51 (6.25%) | $0.52 | $0.46 | 1.70 M | $19.34 M |
| 10/29/2024 | $0.49 | $0.48 (-2.29%) | $0.53 | $0.47 | 1.69 M | $18.27 M |
| 10/28/2024 | $0.41 | $0.50 (20.27%) | $0.51 | $0.41 | 4.04 M | $18.92 M |
| 10/25/2024 | $0.41 | $0.42 (1.72%) | $0.43 | $0.40 | 1.10 M | $15.73 M |
| 10/24/2024 | $0.40 | $0.42 (3.16%) | $0.43 | $0.39 | 1.35 M | $15.84 M |
| 10/23/2024 | $0.43 | $0.41 (-4.58%) | $0.43 | $0.39 | 1.33 M | $15.40 M |
| 10/22/2024 | $0.43 | $0.43 (0.23%) | $0.44 | $0.42 | 607,739 | $16.34 M |
| 10/21/2024 | $0.43 | $0.43 (0.3%) | $0.45 | $0.42 | 1.05 M | $16.48 M |
| 10/18/2024 | $0.46 | $0.43 (-6.62%) | $0.47 | $0.42 | 1.46 M | $16.27 M |
| 10/17/2024 | $0.42 | $0.45 (8.83%) | $0.46 | $0.41 | 1.73 M | $17.25 M |
| 10/16/2024 | $0.41 | $0.41 (-0.15%) | $0.42 | $0.39 | 1.33 M | $15.48 M |
| 10/15/2024 | $0.39 | $0.40 (2.56%) | $0.41 | $0.38 | 2.03 M | $15.17 M |
| 10/14/2024 | $0.38 | $0.39 (1.84%) | $0.41 | $0.37 | 1.37 M | $14.67 M |
| 10/11/2024 | $0.35 | $0.37 (4.34%) | $0.38 | $0.35 | 1.16 M | $14.03 M |
| 10/10/2024 | $0.36 | $0.36 (-0.61%) | $0.37 | $0.35 | 617,700 | $13.60 M |
| 10/09/2024 | $0.37 | $0.36 (-1.92%) | $0.37 | $0.35 | 1.12 M | $13.72 M |
| 10/08/2024 | $0.36 | $0.36 (1.38%) | $0.37 | $0.34 | 1.19 M | $13.65 M |
| 10/07/2024 | $0.38 | $0.36 (-5.41%) | $0.38 | $0.35 | 1.56 M | $13.73 M |
| 10/04/2024 | $0.38 | $0.37 (-2.43%) | $0.41 | $0.36 | 1.59 M | $14.17 M |
| 10/03/2024 | $0.38 | $0.38 (-0.89%) | $0.39 | $0.37 | 777,600 | $14.41 M |
| 10/02/2024 | $0.38 | $0.38 (0.85%) | $0.40 | $0.37 | 609,700 | $14.45 M |
| 10/01/2024 | $0.42 | $0.38 (-9.9%) | $0.42 | $0.37 | 2.56 M | $14.31 M |
| 09/30/2024 | $0.42 | $0.41 (-2.18%) | $0.42 | $0.40 | 724,127 | $15.47 M |
| 09/27/2024 | $0.41 | $0.42 (1.17%) | $0.43 | $0.39 | 989,100 | $15.80 M |
| 09/26/2024 | $0.43 | $0.41 (-4.29%) | $0.43 | $0.40 | 647,100 | $15.55 M |
| 09/25/2024 | $0.46 | $0.42 (-8.05%) | $0.46 | $0.37 | 1.97 M | $15.97 M |
| 09/24/2024 | $0.43 | $0.44 (2.27%) | $0.46 | $0.42 | 1.60 M | $16.58 M |
| 09/23/2024 | $0.46 | $0.43 (-7.52%) | $0.48 | $0.43 | 1.48 M | $16.13 M |
| 09/20/2024 | $0.45 | $0.46 (3.37%) | $0.50 | $0.42 | 5.71 M | $17.44 M |
| 09/19/2024 | $0.39 | $0.43 (9.81%) | $0.46 | $0.39 | 2.65 M | $16.30 M |
| 09/18/2024 | $0.38 | $0.39 (2.53%) | $0.42 | $0.38 | 1.98 M | $14.89 M |
| 09/17/2024 | $0.38 | $0.38 (-0.21%) | $0.39 | $0.36 | 697,000 | $14.34 M |
| 09/16/2024 | $0.40 | $0.38 (-6.17%) | $0.41 | $0.37 | 982,800 | $14.23 M |
| 09/13/2024 | $0.39 | $0.40 (1.28%) | $0.40 | $0.37 | 474,314 | $14.98 M |
| 09/12/2024 | $0.40 | $0.38 (-5%) | $0.41 | $0.36 | 1.06 M | $14.41 M |
| 09/11/2024 | $0.40 | $0.40 (-0.25%) | $0.42 | $0.38 | 659,400 | $15.17 M |
| 09/10/2024 | $0.37 | $0.39 (5.79%) | $0.43 | $0.37 | 2.30 M | $14.82 M |
| 09/09/2024 | $0.36 | $0.37 (2.38%) | $0.39 | $0.35 | 1.36 M | $14.05 M |
| 09/06/2024 | $0.36 | $0.35 (-1.64%) | $0.36 | $0.35 | 508,114 | $13.43 M |
| 09/05/2024 | $0.34 | $0.35 (4.99%) | $0.37 | $0.32 | 2.19 M | $13.40 M |
| 09/04/2024 | $0.31 | $0.34 (8.33%) | $0.34 | $0.28 | 1.83 M | $12.82 M |
| 09/03/2024 | $0.33 | $0.32 (-4.42%) | $0.35 | $0.31 | 3.70 M | $12.05 M |
| 08/30/2024 | $0.35 | $0.34 (-4.12%) | $0.35 | $0.33 | 1.28 M | $12.81 M |
| 08/29/2024 | $0.34 | $0.34 (0.82%) | $0.36 | $0.33 | 1.25 M | $13.00 M |
| 08/28/2024 | $0.36 | $0.33 (-6.43%) | $0.37 | $0.32 | 1.40 M | $12.64 M |
| 08/27/2024 | $0.37 | $0.36 (-4.42%) | $0.38 | $0.35 | 863,432 | $13.51 M |
| 08/26/2024 | $0.39 | $0.37 (-6.17%) | $0.39 | $0.34 | 2.74 M | $13.84 M |
| 08/23/2024 | $0.38 | $0.38 (0.35%) | $0.39 | $0.37 | 1.42 M | $14.33 M |
| 08/22/2024 | $0.38 | $0.38 (0%) | $0.39 | $0.36 | 3.07 M | $14.41 M |