5 DAY PERFORMANCE
+2.74%
1 MONTH PERFORMANCE
+2.91%
3 MONTH PERFORMANCE
+7.60%
6 MONTH PERFORMANCE
+56.13%
YEAR-TO-DATE PERFORMANCE
+10.40%
1 YEAR PERFORMANCE
+2.91%
Unicycive Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $6.22 | $6.37 (2.41%) | $6.46 | $6.15 | 266.48 K | $115.08 M |
| 02/17/2026 | $6.20 | $6.22 (0.32%) | $6.40 | $6.18 | 348.82 K | $112.37 M |
| 02/13/2026 | $6.10 | $6.20 (1.64%) | $6.25 | $6.08 | 446.40 K | $112.01 M |
| 02/12/2026 | $6.28 | $6.08 (-3.18%) | $6.28 | $5.98 | 308.60 K | $109.84 M |
| 02/11/2026 | $6.38 | $6.25 (-2.04%) | $6.53 | $6.02 | 717.32 K | $112.91 M |
| 02/10/2026 | $6.60 | $6.37 (-3.48%) | $6.67 | $6.37 | 383.84 K | $115.08 M |
| 02/09/2026 | $6.69 | $6.60 (-1.35%) | $6.69 | $6.32 | 531.73 K | $119.23 M |
| 02/06/2026 | $6.32 | $6.69 (5.85%) | $6.78 | $6.32 | 599.20 K | $120.86 M |
| 02/05/2026 | $6.42 | $6.19 (-3.58%) | $6.64 | $6.12 | 589.24 K | $111.82 M |
| 02/04/2026 | $6.90 | $6.51 (-5.65%) | $6.94 | $6.28 | 532.90 K | $117.61 M |
| 02/03/2026 | $6.47 | $6.92 (6.96%) | $6.93 | $6.40 | 709.10 K | $125.01 M |
| 02/02/2026 | $5.97 | $6.45 (8.04%) | $6.55 | $5.89 | 586.53 K | $116.52 M |
| 01/30/2026 | $6.57 | $5.97 (-9.13%) | $6.69 | $5.83 | 1.81 M | $107.85 M |
| 01/29/2026 | $6.87 | $6.67 (-2.91%) | $7.00 | $6.41 | 1.74 M | $120.50 M |
| 01/28/2026 | $7.20 | $7.02 (-2.5%) | $7.21 | $6.86 | 400.47 K | $126.82 M |
| 01/27/2026 | $6.80 | $7.20 (5.88%) | $7.29 | $6.73 | 536.21 K | $130.07 M |
| 01/26/2026 | $6.86 | $6.88 (0.29%) | $6.88 | $6.60 | 494.23 K | $124.29 M |
| 01/23/2026 | $7.13 | $6.92 (-2.95%) | $7.13 | $6.87 | 483.93 K | $125.01 M |
| 01/22/2026 | $6.65 | $7.13 (7.22%) | $7.19 | $6.57 | 827.61 K | $128.81 M |
| 01/21/2026 | $6.61 | $6.60 (-0.15%) | $6.67 | $6.34 | 425.93 K | $119.23 M |
| 01/20/2026 | $6.15 | $6.58 (6.99%) | $6.90 | $6.03 | 778.03 K | $118.87 M |
| 01/16/2026 | $6.27 | $6.19 (-1.28%) | $6.30 | $6.01 | 582.31 K | $111.82 M |
| 01/15/2026 | $6.66 | $6.27 (-5.86%) | $6.66 | $6.17 | 596.53 K | $113.27 M |
| 01/14/2026 | $6.01 | $6.61 (9.98%) | $6.66 | $5.96 | 909.83 K | $119.41 M |
| 01/13/2026 | $5.85 | $6.03 (3.08%) | $6.07 | $5.65 | 433.22 K | $108.93 M |
| 01/12/2026 | $6.18 | $5.87 (-5.02%) | $6.24 | $5.66 | 771.34 K | $106.04 M |
| 01/09/2026 | $6.13 | $6.18 (0.82%) | $6.35 | $6.00 | 390.23 K | $111.64 M |
| 01/08/2026 | $6.09 | $6.12 (0.49%) | $6.35 | $5.87 | 509.20 K | $110.56 M |
| 01/07/2026 | $5.64 | $6.01 (6.56%) | $6.06 | $5.62 | 464.61 K | $108.57 M |
| 01/06/2026 | $5.56 | $5.65 (1.62%) | $5.65 | $5.43 | 266.70 K | $102.07 M |
| 01/05/2026 | $5.85 | $5.52 (-5.64%) | $5.85 | $5.36 | 645.61 K | $99.72 M |
| 01/02/2026 | $5.85 | $5.80 (-0.85%) | $5.95 | $5.66 | 345.60 K | $104.78 M |
| 12/31/2025 | $5.60 | $5.77 (3.04%) | $5.78 | $5.45 | 283.70 K | $104.24 M |
| 12/30/2025 | $5.91 | $5.59 (-5.41%) | $6.03 | $5.45 | 582.90 K | $100.99 M |
| 12/29/2025 | $6.25 | $5.93 (-5.12%) | $6.30 | $5.92 | 526.04 K | $107.13 M |
| 12/26/2025 | $5.93 | $6.07 (2.36%) | $6.08 | $5.76 | 198.94 K | $109.66 M |
| 12/24/2025 | $5.77 | $5.86 (1.56%) | $5.92 | $5.69 | 115.92 K | $105.86 M |
| 12/23/2025 | $5.84 | $5.74 (-1.71%) | $5.92 | $5.70 | 181.21 K | $103.70 M |
| 12/22/2025 | $5.57 | $5.85 (5.03%) | $5.85 | $5.54 | 256.43 K | $105.68 M |
| 12/19/2025 | $5.45 | $5.56 (2.02%) | $5.58 | $5.37 | 390.06 K | $100.44 M |
| 12/18/2025 | $5.48 | $5.40 (-1.46%) | $5.65 | $5.35 | 305.03 K | $97.55 M |
| 12/17/2025 | $5.88 | $5.45 (-7.31%) | $5.91 | $5.42 | 649.70 K | $98.46 M |
| 12/16/2025 | $5.89 | $5.88 (-0.17%) | $6.05 | $5.85 | 212.73 K | $106.22 M |
| 12/15/2025 | $6.31 | $5.88 (-6.81%) | $6.31 | $5.86 | 380.47 K | $106.22 M |
| 12/12/2025 | $6.41 | $6.23 (-2.81%) | $6.57 | $6.20 | 250.00 K | $112.55 M |
| 12/11/2025 | $6.59 | $6.41 (-2.73%) | $6.63 | $6.32 | 302.70 K | $115.80 M |
| 12/10/2025 | $6.55 | $6.59 (0.61%) | $6.69 | $6.31 | 312.90 K | $119.05 M |
| 12/09/2025 | $6.54 | $6.52 (-0.31%) | $6.95 | $6.48 | 370.80 K | $117.79 M |
| 12/08/2025 | $6.28 | $6.58 (4.78%) | $6.65 | $6.06 | 462.12 K | $118.87 M |
| 12/05/2025 | $6.57 | $6.23 (-5.18%) | $6.60 | $6.20 | 436.40 K | $112.55 M |
| 12/04/2025 | $6.23 | $6.50 (4.33%) | $6.56 | $6.14 | 307.81 K | $117.43 M |
| 12/03/2025 | $5.91 | $6.17 (4.4%) | $6.22 | $5.91 | 364.01 K | $111.46 M |
| 12/02/2025 | $6.06 | $5.86 (-3.3%) | $6.26 | $5.77 | 375.53 K | $105.86 M |
| 12/01/2025 | $6.40 | $6.00 (-6.25%) | $6.50 | $5.96 | 449.10 K | $108.39 M |
| 11/28/2025 | $6.33 | $6.47 (2.21%) | $6.70 | $6.32 | 336.15 K | $116.88 M |
| 11/26/2025 | $5.72 | $6.30 (10.14%) | $6.37 | $5.72 | 511.64 K | $113.81 M |
| 11/25/2025 | $5.54 | $5.72 (3.25%) | $5.77 | $5.48 | 253.62 K | $103.33 M |
| 11/24/2025 | $5.43 | $5.52 (1.66%) | $5.69 | $5.40 | 322.50 K | $99.72 M |
| 11/21/2025 | $5.33 | $5.40 (1.31%) | $5.44 | $5.14 | 177.60 K | $97.55 M |
| 11/20/2025 | $5.59 | $5.27 (-5.72%) | $5.73 | $5.26 | 327.80 K | $95.20 M |
| 11/19/2025 | $5.87 | $5.53 (-5.79%) | $5.94 | $5.47 | 428.20 K | $99.90 M |
| 11/18/2025 | $5.69 | $5.92 (4.04%) | $5.95 | $5.57 | 433.30 K | $106.95 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.
