5 DAY PERFORMANCE
+15.89%
1 MONTH PERFORMANCE
+2.60%
3 MONTH PERFORMANCE
-13.97%
6 MONTH PERFORMANCE
-19.93%
YEAR-TO-DATE PERFORMANCE
-40.30%
1 YEAR PERFORMANCE
+58.00%
Unicycive Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/15/2025 | $4.61 | $4.70 (1.95%) | $4.97 | $4.49 | 553.24 K | $549.05 M |
| 08/14/2025 | $4.24 | $4.63 (9.2%) | $4.64 | $4.24 | 532.70 K | $540.87 M |
| 08/13/2025 | $4.30 | $4.41 (2.56%) | $4.42 | $4.23 | 410.90 K | $515.17 M |
| 08/12/2025 | $4.05 | $4.25 (4.94%) | $4.26 | $3.97 | 336.53 K | $496.48 M |
| 08/11/2025 | $4.10 | $4.01 (-2.2%) | $4.43 | $3.98 | 569.80 K | $468.44 M |
| 08/08/2025 | $4.06 | $4.09 (0.74%) | $4.16 | $4.02 | 228.40 K | $477.79 M |
| 08/07/2025 | $4.19 | $4.06 (-3.1%) | $4.25 | $4.04 | 293.04 K | $474.28 M |
| 08/06/2025 | $4.15 | $4.15 (0%) | $4.25 | $4.07 | 225.54 K | $484.80 M |
| 08/05/2025 | $4.20 | $4.21 (0.24%) | $4.26 | $4.08 | 256.01 K | $491.81 M |
| 08/04/2025 | $4.24 | $4.19 (-1.18%) | $4.32 | $4.15 | 204.10 K | $489.47 M |
| 08/01/2025 | $4.26 | $4.20 (-1.41%) | $4.32 | $4.10 | 376.40 K | $490.64 M |
| 07/31/2025 | $4.42 | $4.34 (-1.81%) | $4.45 | $4.25 | 355.90 K | $506.99 M |
| 07/30/2025 | $4.43 | $4.42 (-0.23%) | $4.51 | $4.36 | 325.50 K | $516.34 M |
| 07/29/2025 | $4.70 | $4.42 (-5.96%) | $4.72 | $4.42 | 430.90 K | $516.34 M |
| 07/28/2025 | $4.92 | $4.71 (-4.27%) | $4.94 | $4.71 | 302.30 K | $550.22 M |
| 07/25/2025 | $4.86 | $4.87 (0.21%) | $4.92 | $4.72 | 391.13 K | $568.91 M |
| 07/24/2025 | $4.61 | $4.85 (5.21%) | $4.96 | $4.60 | 595.50 K | $566.57 M |
| 07/23/2025 | $4.49 | $4.61 (2.67%) | $4.69 | $4.44 | 454.90 K | $538.53 M |
| 07/22/2025 | $4.50 | $4.47 (-0.67%) | $4.57 | $4.40 | 355.00 K | $522.18 M |
| 07/21/2025 | $4.45 | $4.50 (1.12%) | $4.64 | $4.38 | 485.25 K | $525.68 M |
| 07/18/2025 | $4.64 | $4.43 (-4.53%) | $4.67 | $4.42 | 519.35 K | $517.51 M |
| 07/17/2025 | $4.56 | $4.65 (1.97%) | $4.68 | $4.50 | 348.62 K | $543.21 M |
| 07/16/2025 | $4.61 | $4.58 (-0.65%) | $4.72 | $4.44 | 632.74 K | $535.03 M |
| 07/15/2025 | $4.90 | $4.62 (-5.71%) | $4.96 | $4.61 | 679.02 K | $539.70 M |
| 07/14/2025 | $5.00 | $4.88 (-2.4%) | $5.00 | $4.79 | 601.31 K | $570.08 M |
| 07/11/2025 | $5.23 | $5.01 (-4.21%) | $5.26 | $4.83 | 809.32 K | $585.26 M |
| 07/10/2025 | $5.55 | $5.25 (-5.41%) | $5.55 | $5.12 | 911.32 K | $613.30 M |
| 07/09/2025 | $5.00 | $5.38 (7.6%) | $5.42 | $4.90 | 933.65 K | $628.49 M |
| 07/08/2025 | $4.70 | $4.97 (5.74%) | $5.08 | $4.62 | 639.52 K | $580.59 M |
| 07/07/2025 | $4.55 | $4.69 (3.08%) | $4.81 | $4.34 | 605.44 K | $547.88 M |
| 07/03/2025 | $4.67 | $4.60 (-1.5%) | $4.68 | $4.31 | 819.50 K | $537.37 M |
| 07/02/2025 | $4.93 | $4.64 (-5.88%) | $4.99 | $4.51 | 929.64 K | $542.04 M |
| 07/01/2025 | $5.00 | $4.90 (-2%) | $5.04 | $4.80 | 1.40 M | $572.41 M |
| 06/30/2025 | $5.45 | $4.77 (-12.48%) | $5.70 | $4.76 | 4.77 M | $557.23 M |
| 06/27/2025 | $5.89 | $6.80 (15.45%) | $7.15 | $5.61 | 1.82 M | $794.37 M |
| 06/26/2025 | $6.33 | $5.94 (-6.16%) | $6.49 | $5.81 | 846.90 K | $693.90 M |
| 06/25/2025 | $6.78 | $6.21 (-8.41%) | $6.90 | $6.05 | 1.04 M | $725.44 M |
| 06/24/2025 | $7.35 | $6.94 (-5.58%) | $7.69 | $6.66 | 1.36 M | $810.72 M |
| 06/23/2025 | $6.22 | $7.11 (14.31%) | $8.25 | $5.90 | 1.86 M | $830.58 M |
| 06/20/2025 | $6.25 | $6.34 (1.44%) | $6.37 | $4.84 | 2.44 M | $740.63 M |
| 06/18/2025 | $6.79 | $6.68 (-1.62%) | $6.90 | $6.01 | 758.49 K | $780.35 M |
| 06/17/2025 | $6.10 | $6.87 (12.62%) | $7.00 | $6.01 | 1.11 M | $802.55 M |
| 06/16/2025 | $7.20 | $7.54 (4.72%) | $7.58 | $7.10 | 517.50 K | $880.81 M |
| 06/13/2025 | $6.40 | $6.81 (6.41%) | $7.35 | $6.20 | 435.14 K | $795.54 M |
| 06/12/2025 | $6.50 | $6.38 (-1.85%) | $6.60 | $6.01 | 419.18 K | $745.30 M |
| 06/11/2025 | $5.85 | $6.30 (7.69%) | $6.48 | $5.78 | 843.74 K | $735.96 M |
| 06/10/2025 | $4.98 | $5.32 (6.83%) | $7.30 | $4.70 | 5.00 M | $621.48 M |
| 06/09/2025 | $7.73 | $9.00 (16.43%) | $11.00 | $7.55 | 2.12 M | $1.05 B |
| 06/06/2025 | $7.84 | $7.54 (-3.83%) | $7.90 | $7.40 | 227.49 K | $880.81 M |
| 06/05/2025 | $8.00 | $7.69 (-3.88%) | $8.03 | $7.60 | 355.69 K | $898.34 M |
| 06/04/2025 | $8.10 | $7.75 (-4.32%) | $8.52 | $7.70 | 972.72 K | $905.35 M |
| 06/03/2025 | $6.80 | $7.63 (12.21%) | $8.33 | $6.73 | 1.26 M | $891.33 M |
| 06/02/2025 | $5.95 | $6.62 (11.26%) | $6.74 | $5.72 | 289.16 K | $773.34 M |
| 05/30/2025 | $6.00 | $5.86 (-2.33%) | $6.00 | $5.70 | 77.88 K | $684.56 M |
| 05/29/2025 | $6.00 | $5.87 (-2.17%) | $6.20 | $5.58 | 146.44 K | $685.73 M |
| 05/28/2025 | $6.10 | $6.11 (0.16%) | $6.20 | $5.95 | 66.40 K | $713.76 M |
| 05/27/2025 | $5.77 | $5.91 (2.43%) | $6.20 | $5.67 | 142.85 K | $690.40 M |
| 05/23/2025 | $5.49 | $5.53 (0.73%) | $5.81 | $5.41 | 47.26 K | $646.01 M |
| 05/22/2025 | $5.79 | $5.49 (-5.18%) | $5.83 | $5.44 | 116.12 K | $641.34 M |
| 05/21/2025 | $6.00 | $5.70 (-5%) | $6.09 | $5.60 | 99.48 K | $665.87 M |
| 05/20/2025 | $6.20 | $6.00 (-3.23%) | $6.20 | $5.85 | 66.27 K | $700.91 M |
| 05/19/2025 | $6.10 | $6.06 (-0.66%) | $6.15 | $5.67 | 79.07 K | $707.92 M |
| 05/16/2025 | $5.80 | $5.96 (2.76%) | $6.20 | $5.76 | 132.28 K | $696.24 M |
| 05/15/2025 | $5.75 | $5.51 (-4.17%) | $5.95 | $5.00 | 119.46 K | $643.67 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.
