UNCY(UNCY)
UNCY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $4.07 | $4.20 | $4.05 | $4.11 | 551,400 |
| 10/8/2026 | $4.16 | $4.20 | $4.03 | $4.07 | 1.18M |
| 10/7/2026 | $4.15 | $4.22 | $4.08 | $4.18 | 590,775 |
| 10/6/2026 | $4.20 | $4.29 | $4.15 | $4.23 | 786,416 |
| 10/5/2026 | $4.22 | $4.28 | $4.12 | $4.19 | 681,401 |
| 10/2/2026 | $4.62 | $4.62 | $4.09 | $4.22 | 1.51M |
| 10/1/2026 | $4.71 | $4.76 | $4.55 | $4.55 | 1.07M |
| 9/30/2026 | $4.61 | $4.81 | $4.57 | $4.70 | 862,705 |
| 9/29/2026 | $4.66 | $4.70 | $4.28 | $4.55 | 2.31M |
| 9/28/2026 | $4.66 | $4.68 | $4.53 | $4.64 | 601,500 |
| 9/25/2026 | $4.83 | $4.85 | $4.66 | $4.70 | 495,050 |
| 9/24/2026 | $4.81 | $4.86 | $4.62 | $4.81 | 660,307 |
| 9/23/2026 | $4.94 | $4.96 | $4.73 | $4.81 | 771,816 |
| 9/22/2026 | $4.80 | $4.97 | $4.76 | $4.96 | 588,055 |
| 9/21/2026 | $4.85 | $4.85 | $4.74 | $4.77 | 448,528 |
| 9/18/2026 | $4.80 | $4.85 | $4.76 | $4.80 | 1.11M |
| 9/17/2026 | $4.86 | $4.88 | $4.71 | $4.77 | 648,264 |
| 9/16/2026 | $4.85 | $4.90 | $4.69 | $4.78 | 906,356 |
| 9/15/2026 | $5.15 | $5.15 | $4.71 | $4.71 | 1.69M |
| 9/14/2026 | $5.27 | $5.35 | $5.13 | $5.15 | 671,002 |
| 9/11/2026 | $5.34 | $5.40 | $5.22 | $5.29 | 1.12M |
| 9/10/2026 | $5.07 | $5.62 | $5.04 | $5.31 | 1.24M |
| 9/9/2026 | $5.03 | $5.14 | $5.01 | $5.12 | 907,000 |
| 9/8/2026 | $5.13 | $5.22 | $5.03 | $5.03 | 817,200 |
| 9/4/2026 | $5.24 | $5.24 | $5.12 | $5.16 | 492,900 |
| 9/3/2026 | $5.20 | $5.34 | $5.08 | $5.30 | 836,925 |
| 9/2/2026 | $5.10 | $5.22 | $5.06 | $5.19 | 760,500 |
| 9/1/2026 | $5.13 | $5.21 | $5.04 | $5.05 | 673,445 |
| 8/31/2026 | $5.27 | $5.27 | $5.13 | $5.20 | 578,041 |
| 8/28/2026 | $5.50 | $5.50 | $5.26 | $5.27 | 609,255 |
| 8/27/2026 | $5.43 | $5.52 | $5.42 | $5.50 | 366,200 |
| 8/26/2026 | $5.46 | $5.55 | $5.35 | $5.43 | 906,200 |
| 8/25/2026 | $5.40 | $5.52 | $5.32 | $5.47 | 417,050 |
| 8/24/2026 | $5.64 | $5.64 | $5.26 | $5.34 | 743,000 |
| 8/21/2026 | $5.51 | $5.77 | $5.50 | $5.63 | 1.01M |
| 8/20/2026 | $5.60 | $5.68 | $5.41 | $5.45 | 643,258 |
| 8/19/2026 | $5.75 | $5.79 | $5.54 | $5.58 | 845,900 |
| 8/18/2026 | $5.57 | $5.85 | $5.56 | $5.63 | 738,895 |
| 8/17/2026 | $5.50 | $5.61 | $5.41 | $5.57 | 576,100 |
| 8/14/2026 | $5.42 | $5.65 | $5.40 | $5.51 | 768,300 |
| 8/13/2026 | $5.36 | $5.44 | $5.11 | $5.40 | 966,346 |
| 8/12/2026 | $5.14 | $5.53 | $5.04 | $5.39 | 1.51M |
| 8/11/2026 | $5.06 | $5.09 | $4.97 | $5.00 | 448,439 |
| 8/10/2026 | $5.03 | $5.11 | $4.92 | $5.02 | 727,437 |
| 8/7/2026 | $5.14 | $5.22 | $5.03 | $5.07 | 509,100 |
| 8/6/2026 | $5.29 | $5.38 | $5.03 | $5.05 | 565,914 |
| 8/5/2026 | $5.22 | $5.46 | $5.21 | $5.23 | 764,900 |
| 8/4/2026 | $5.11 | $5.24 | $5.07 | $5.17 | 858,497 |
| 8/3/2026 | $5.00 | $5.15 | $4.91 | $5.06 | 588,065 |
| 7/31/2026 | $5.26 | $5.29 | $4.98 | $5.01 | 486,300 |
| 7/30/2026 | $4.76 | $5.32 | $4.73 | $5.30 | 834,836 |
| 7/29/2026 | $4.98 | $5.02 | $4.71 | $4.74 | 1.62M |
| 7/28/2026 | $5.17 | $5.17 | $4.87 | $4.94 | 1.01M |
| 7/27/2026 | $5.36 | $5.50 | $5.12 | $5.13 | 632,539 |
| 7/24/2026 | $5.50 | $5.59 | $5.31 | $5.40 | 497,709 |
| 7/23/2026 | $5.50 | $5.61 | $5.37 | $5.46 | 649,600 |
| 7/22/2026 | $5.60 | $5.77 | $5.55 | $5.57 | 595,078 |
| 7/21/2026 | $5.42 | $5.87 | $5.41 | $5.69 | 1.14M |
| 7/20/2026 | $5.34 | $5.49 | $5.24 | $5.45 | 647,201 |
| 7/17/2026 | $4.97 | $5.48 | $4.97 | $5.38 | 1.35M |
| 7/16/2026 | $5.04 | $5.16 | $4.91 | $5.05 | 858,424 |
| 7/15/2026 | $5.19 | $5.28 | $4.98 | $5.02 | 954,500 |
| 7/14/2026 | $5.12 | $5.23 | $5.01 | $5.22 | 599,400 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
