5 DAY PERFORMANCE
+0.83%
1 MONTH PERFORMANCE
+10.85%
3 MONTH PERFORMANCE
+9.00%
6 MONTH PERFORMANCE
+30.77%
YEAR-TO-DATE PERFORMANCE
-17.65%
1 YEAR PERFORMANCE
-41.61%
Unicycive Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.67 | $0.65 (-2.67%) | $0.67 | $0.65 | 484.47 K | $74.24 M |
| 05/01/2025 | $0.66 | $0.65 (-1.52%) | $0.67 | $0.65 | 374.72 K | $74.00 M |
| 04/30/2025 | $0.65 | $0.65 (0.25%) | $0.66 | $0.63 | 890.00 K | $74.18 M |
| 04/29/2025 | $0.64 | $0.64 (0.63%) | $0.65 | $0.64 | 169.71 K | $73.31 M |
| 04/28/2025 | $0.65 | $0.65 (-0.22%) | $0.66 | $0.63 | 239.60 K | $73.84 M |
| 04/25/2025 | $0.64 | $0.64 (0.47%) | $0.65 | $0.63 | 229.30 K | $428.70 M |
| 04/24/2025 | $0.63 | $0.64 (0.91%) | $0.66 | $0.63 | 575.30 K | $428.70 M |
| 04/23/2025 | $0.63 | $0.63 (0.19%) | $0.67 | $0.63 | 464.29 K | $424.82 M |
| 04/22/2025 | $0.60 | $0.62 (3.11%) | $0.64 | $0.60 | 665.50 K | $417.52 M |
| 04/21/2025 | $0.63 | $0.61 (-3.16%) | $0.63 | $0.59 | 832.03 K | $408.68 M |
| 04/17/2025 | $0.60 | $0.60 (0.38%) | $0.61 | $0.60 | 186.60 K | $402.11 M |
| 04/16/2025 | $0.61 | $0.60 (-1.97%) | $0.61 | $0.59 | 213.33 K | $400.57 M |
| 04/15/2025 | $0.62 | $0.59 (-4.23%) | $0.63 | $0.59 | 475.22 K | $397.62 M |
| 04/14/2025 | $0.56 | $0.61 (9.01%) | $0.62 | $0.53 | 1.06 M | $408.61 M |
| 04/11/2025 | $0.53 | $0.55 (2.45%) | $0.57 | $0.50 | 879.67 K | $366.81 M |
| 04/10/2025 | $0.51 | $0.53 (3.94%) | $0.54 | $0.50 | 753.40 K | $355.09 M |
| 04/09/2025 | $0.46 | $0.51 (11.3%) | $0.53 | $0.45 | 1.11 M | $342.96 M |
| 04/08/2025 | $0.50 | $0.47 (-5.98%) | $0.52 | $0.46 | 691.63 K | $314.90 M |
| 04/07/2025 | $0.48 | $0.46 (-3.44%) | $0.51 | $0.45 | 2.72 M | $308.67 M |
| 04/04/2025 | $0.58 | $0.52 (-11.05%) | $0.58 | $0.47 | 1.50 M | $345.58 M |
| 04/03/2025 | $0.55 | $0.59 (7.41%) | $0.61 | $0.53 | 1.48 M | $395.21 M |
| 04/02/2025 | $0.56 | $0.55 (-1.53%) | $0.59 | $0.53 | 2.23 M | $367.41 M |
| 04/01/2025 | $0.60 | $0.55 (-9%) | $0.64 | $0.54 | 3.69 M | $365.74 M |
| 03/31/2025 | $0.61 | $0.57 (-5.75%) | $0.62 | $0.57 | 1.30 M | $385.10 M |
| 03/28/2025 | $0.62 | $0.61 (-1.13%) | $0.65 | $0.61 | 586.41 K | $411.29 M |
| 03/27/2025 | $0.63 | $0.63 (-0.18%) | $0.63 | $0.60 | 517.70 K | $55.71 M |
| 03/26/2025 | $0.65 | $0.62 (-4.8%) | $0.65 | $0.61 | 442.50 K | $55.04 M |
| 03/25/2025 | $0.65 | $0.64 (-2.22%) | $0.65 | $0.61 | 549.10 K | $56.53 M |
| 03/24/2025 | $0.69 | $0.64 (-6.8%) | $0.69 | $0.60 | 2.08 M | $57.20 M |
| 03/21/2025 | $0.64 | $0.68 (6.25%) | $0.69 | $0.63 | 1.99 M | $60.48 M |
| 03/20/2025 | $0.66 | $0.65 (-2.24%) | $0.69 | $0.63 | 975.40 K | $57.72 M |
| 03/19/2025 | $0.59 | $0.66 (11.62%) | $0.68 | $0.59 | 1.75 M | $59.05 M |
| 03/18/2025 | $0.57 | $0.59 (3.95%) | $0.60 | $0.57 | 481.60 K | $52.90 M |
| 03/17/2025 | $0.59 | $0.58 (-0.68%) | $0.60 | $0.57 | 449.81 K | $51.68 M |
| 03/14/2025 | $0.59 | $0.59 (-0.85%) | $0.60 | $0.57 | 268.40 K | $52.03 M |
| 03/13/2025 | $0.59 | $0.58 (-1.31%) | $0.59 | $0.56 | 390.32 K | $51.79 M |
| 03/12/2025 | $0.59 | $0.59 (-0.1%) | $0.60 | $0.56 | 280.80 K | $52.42 M |
| 03/11/2025 | $0.53 | $0.58 (9.58%) | $0.59 | $0.53 | 466.50 K | $51.66 M |
| 03/10/2025 | $0.56 | $0.54 (-2.72%) | $0.58 | $0.53 | 627.01 K | $48.30 M |
| 03/07/2025 | $0.55 | $0.56 (2.47%) | $0.58 | $0.53 | 354.34 K | $50.17 M |
| 03/06/2025 | $0.56 | $0.55 (-1.98%) | $0.60 | $0.54 | 1.04 M | $48.96 M |
| 03/05/2025 | $0.51 | $0.56 (10.12%) | $0.57 | $0.50 | 428.40 K | $49.95 M |
| 03/04/2025 | $0.51 | $0.52 (1.96%) | $0.53 | $0.47 | 1.46 M | $46.25 M |
| 03/03/2025 | $0.53 | $0.52 (-2.18%) | $0.56 | $0.52 | 673.70 K | $46.29 M |
| 02/28/2025 | $0.56 | $0.55 (-1.73%) | $0.57 | $0.45 | 1.14 M | $48.95 M |
| 02/27/2025 | $0.57 | $0.56 (-1.52%) | $0.58 | $0.56 | 284.70 K | $50.21 M |
| 02/26/2025 | $0.56 | $0.57 (3.03%) | $0.58 | $0.54 | 338.80 K | $51.13 M |
| 02/25/2025 | $0.56 | $0.54 (-3.39%) | $0.57 | $0.53 | 629.63 K | $48.21 M |
| 02/24/2025 | $0.61 | $0.57 (-6.56%) | $0.64 | $0.56 | 1.66 M | $50.70 M |
| 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 | 627.18 K | $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 | 753.63 K | $52.66 M |
| 02/13/2025 | $0.53 | $0.56 (5.18%) | $0.56 | $0.51 | 918.90 K | $49.81 M |
| 02/12/2025 | $0.53 | $0.53 (0.3%) | $0.54 | $0.52 | 426.10 K | $47.28 M |
| 02/11/2025 | $0.56 | $0.53 (-4.61%) | $0.56 | $0.53 | 594.60 K | $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 | 698.20 K | $50.31 M |
| 02/06/2025 | $0.63 | $0.61 (-3.33%) | $0.64 | $0.60 | 579.39 K | $54.17 M |
| 02/05/2025 | $0.62 | $0.63 (0.82%) | $0.65 | $0.60 | 958.50 K | $55.60 M |
| 02/04/2025 | $0.62 | $0.60 (-2.62%) | $0.64 | $0.58 | 770.03 K | $53.48 M |
| 02/03/2025 | $0.59 | $0.60 (1.69%) | $0.63 | $0.58 | 1.14 M | $53.37 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.
