Unicycive Therapeutics, Inc.UNCYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.97 | $6.55 | $5.89 | $6.42 | 401,350 |
| 1/30/2026 | $6.57 | $6.69 | $5.83 | $5.97 | 1.81M |
| 1/29/2026 | $6.87 | $7.00 | $6.41 | $6.67 | 1.74M |
| 1/28/2026 | $7.20 | $7.21 | $6.86 | $7.02 | 400,474 |
| 1/27/2026 | $6.80 | $7.29 | $6.73 | $7.20 | 536,214 |
| 1/26/2026 | $6.86 | $6.88 | $6.60 | $6.88 | 494,234 |
| 1/23/2026 | $7.13 | $7.13 | $6.87 | $6.92 | 483,934 |
| 1/22/2026 | $6.65 | $7.19 | $6.57 | $7.13 | 827,612 |
| 1/21/2026 | $6.61 | $6.67 | $6.34 | $6.60 | 425,925 |
| 1/20/2026 | $6.15 | $6.90 | $6.03 | $6.58 | 778,027 |
| 1/16/2026 | $6.27 | $6.30 | $6.01 | $6.19 | 582,307 |
| 1/15/2026 | $6.66 | $6.66 | $6.17 | $6.27 | 596,529 |
| 1/14/2026 | $6.01 | $6.66 | $5.96 | $6.61 | 909,831 |
| 1/13/2026 | $5.85 | $6.07 | $5.65 | $6.03 | 433,222 |
| 1/12/2026 | $6.18 | $6.24 | $5.66 | $5.87 | 771,336 |
| 1/9/2026 | $6.13 | $6.35 | $6.00 | $6.18 | 390,231 |
| 1/8/2026 | $6.09 | $6.35 | $5.87 | $6.12 | 509,200 |
| 1/7/2026 | $5.64 | $6.06 | $5.62 | $6.01 | 464,610 |
| 1/6/2026 | $5.56 | $5.65 | $5.43 | $5.65 | 266,700 |
| 1/5/2026 | $5.85 | $5.85 | $5.36 | $5.52 | 645,608 |
| 1/2/2026 | $5.85 | $5.95 | $5.66 | $5.80 | 345,600 |
| 12/31/2025 | $5.60 | $5.78 | $5.45 | $5.77 | 283,700 |
| 12/30/2025 | $5.91 | $6.03 | $5.45 | $5.59 | 582,900 |
| 12/29/2025 | $6.25 | $6.30 | $5.92 | $5.93 | 526,039 |
| 12/26/2025 | $5.93 | $6.08 | $5.76 | $6.07 | 198,938 |
| 12/24/2025 | $5.77 | $5.92 | $5.69 | $5.86 | 115,917 |
| 12/23/2025 | $5.84 | $5.92 | $5.70 | $5.74 | 181,210 |
| 12/22/2025 | $5.57 | $5.85 | $5.54 | $5.85 | 256,431 |
| 12/19/2025 | $5.45 | $5.58 | $5.37 | $5.56 | 390,059 |
| 12/18/2025 | $5.48 | $5.65 | $5.35 | $5.40 | 305,034 |
| 12/17/2025 | $5.88 | $5.91 | $5.42 | $5.45 | 649,700 |
| 12/16/2025 | $5.89 | $6.05 | $5.85 | $5.88 | 212,730 |
| 12/15/2025 | $6.31 | $6.31 | $5.86 | $5.88 | 380,471 |
| 12/12/2025 | $6.41 | $6.57 | $6.20 | $6.23 | 250,000 |
| 12/11/2025 | $6.59 | $6.63 | $6.32 | $6.41 | 302,700 |
| 12/10/2025 | $6.55 | $6.69 | $6.31 | $6.59 | 312,900 |
| 12/9/2025 | $6.54 | $6.95 | $6.48 | $6.52 | 370,800 |
| 12/8/2025 | $6.28 | $6.65 | $6.06 | $6.58 | 462,117 |
| 12/5/2025 | $6.57 | $6.60 | $6.20 | $6.23 | 436,397 |
| 12/4/2025 | $6.23 | $6.56 | $6.14 | $6.50 | 307,805 |
| 12/3/2025 | $5.91 | $6.22 | $5.91 | $6.17 | 364,006 |
| 12/2/2025 | $6.06 | $6.26 | $5.77 | $5.86 | 375,528 |
| 12/1/2025 | $6.40 | $6.50 | $5.96 | $6.00 | 449,102 |
| 11/28/2025 | $6.33 | $6.70 | $6.32 | $6.47 | 336,146 |
| 11/26/2025 | $5.72 | $6.37 | $5.72 | $6.30 | 511,640 |
| 11/25/2025 | $5.54 | $5.77 | $5.48 | $5.72 | 253,624 |
| 11/24/2025 | $5.43 | $5.69 | $5.40 | $5.52 | 322,500 |
| 11/21/2025 | $5.33 | $5.44 | $5.14 | $5.40 | 177,600 |
| 11/20/2025 | $5.59 | $5.73 | $5.26 | $5.27 | 327,800 |
| 11/19/2025 | $5.87 | $5.94 | $5.47 | $5.53 | 428,200 |
| 11/18/2025 | $5.69 | $5.95 | $5.57 | $5.92 | 433,300 |
| 11/17/2025 | $5.68 | $6.00 | $5.67 | $5.77 | 561,940 |
| 11/14/2025 | $5.21 | $6.04 | $5.15 | $5.67 | 905,200 |
| 11/13/2025 | $5.15 | $5.40 | $4.94 | $5.33 | 515,305 |
| 11/12/2025 | $4.80 | $5.54 | $4.80 | $5.14 | 1.16M |
| 11/11/2025 | $4.69 | $4.87 | $4.57 | $4.79 | 347,983 |
| 11/10/2025 | $4.68 | $4.74 | $4.50 | $4.71 | 349,300 |
| 11/7/2025 | $4.43 | $4.66 | $4.28 | $4.62 | 380,200 |
| 11/6/2025 | $4.60 | $4.63 | $4.41 | $4.48 | 184,800 |
| 11/5/2025 | $4.44 | $4.62 | $4.40 | $4.58 | 193,800 |
| 11/4/2025 | $4.34 | $4.59 | $4.32 | $4.44 | 424,500 |