Unicycive Therapeutics, Inc. - Common Stock (UNCY)

Historical Prices For Unicycive Therapeutics, Inc. - Common Stock (UNCY)

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	5.00	5.04	4.80	4.90	1,396,668	4.90
6/30/2025	5.45	5.70	4.75	4.77	4,757,855	4.77
6/27/2025	5.89	7.15	5.61	6.80	1,816,108	6.80
6/26/2025	6.33	6.49	5.81	5.94	845,723	5.94
6/25/2025	6.78	6.90	6.05	6.21	1,035,271	6.21
6/24/2025	7.35	7.69	6.66	6.94	1,359,647	6.94
6/23/2025	6.22	8.25	5.90	7.11	1,850,006	7.11
6/20/2025	6.25	6.37	4.84	6.34	2,438,144	6.34
6/18/2025	0.68	0.69	0.60	0.67	7,584,964	6.67
6/17/2025	0.61	0.70	0.60	0.69	11,056,852	6.87
6/16/2025	0.72	0.76	0.71	0.75	5,152,349	7.54
6/13/2025	0.64	0.73	0.62	0.68	4,351,371	6.81
6/12/2025	0.65	0.66	0.60	0.64	4,182,144	6.38
6/11/2025	0.58	0.65	0.58	0.63	8,414,161	6.30
6/10/2025	0.50	0.73	0.47	0.53	49,965,196	5.32
6/09/2025	0.77	1.10	0.76	0.90	21,204,061	9.00
6/06/2025	0.78	0.79	0.74	0.75	2,283,194	7.54
6/05/2025	0.80	0.80	0.76	0.77	3,554,146	7.69
6/04/2025	0.81	0.85	0.77	0.78	9,713,443	7.75
6/03/2025	0.68	0.83	0.67	0.76	12,453,878	7.63
6/02/2025	0.59	0.67	0.57	0.66	2,888,847	6.62
5/30/2025	0.60	0.60	0.57	0.59	778,825	5.86
5/29/2025	0.60	0.62	0.56	0.59	1,460,985	5.87
5/28/2025	0.61	0.62	0.60	0.61	662,390	6.11
5/27/2025	0.58	0.62	0.57	0.59	1,425,301	5.91
5/23/2025	0.55	0.58	0.54	0.55	472,594	5.53
5/22/2025	0.58	0.58	0.54	0.55	1,161,074	5.49
5/21/2025	0.60	0.61	0.56	0.57	992,582	5.70
5/20/2025	0.62	0.62	0.59	0.60	662,399	6.00
5/19/2025	0.61	0.61	0.57	0.61	781,929	6.06
5/16/2025	0.58	0.62	0.58	0.60	1,322,837	5.96
5/15/2025	0.57	0.59	0.50	0.55	1,186,504	5.51
5/14/2025	0.61	0.62	0.55	0.56	1,484,482	5.58
5/13/2025	0.58	0.61	0.56	0.61	648,130	6.06
5/12/2025	0.57	0.59	0.55	0.57	646,975	5.66
5/09/2025	0.63	0.64	0.55	0.55	1,800,352	5.50
5/08/2025	0.64	0.64	0.59	0.62	286,664	6.22
5/07/2025	0.64	0.64	0.61	0.64	416,351	6.37
5/06/2025	0.65	0.65	0.59	0.61	813,090	6.05
5/05/2025	0.67	0.67	0.64	0.65	292,242	6.48
5/02/2025	0.67	0.67	0.65	0.65	485,312	6.52
5/01/2025	0.66	0.67	0.65	0.65	374,495	6.50
4/30/2025	0.65	0.66	0.63	0.65	889,891	6.52
4/29/2025	0.64	0.65	0.64	0.64	167,893	6.44
4/28/2025	0.65	0.66	0.63	0.65	239,523	6.49
4/25/2025	0.64	0.65	0.63	0.64	229,272	6.40
4/24/2025	0.63	0.66	0.63	0.64	574,596	6.40
4/23/2025	0.63	0.67	0.63	0.63	463,552	6.34
4/22/2025	0.60	0.64	0.60	0.62	664,470	6.23
4/21/2025	0.63	0.63	0.59	0.61	831,868	6.10
4/17/2025	0.60	0.61	0.60	0.60	186,598	6.00
4/16/2025	0.61	0.61	0.59	0.60	213,222	5.98
4/15/2025	0.62	0.63	0.59	0.59	475,220	5.94
4/14/2025	0.56	0.62	0.53	0.61	1,055,096	6.10
4/11/2025	0.53	0.57	0.50	0.55	879,674	5.48
4/10/2025	0.51	0.54	0.50	0.53	750,703	5.30
4/09/2025	0.46	0.53	0.45	0.51	1,108,959	5.12
4/08/2025	0.50	0.52	0.46	0.47	690,857	4.70
4/07/2025	0.48	0.51	0.45	0.46	2,717,645	4.61
4/04/2025	0.58	0.58	0.47	0.52	1,495,472	5.15
4/03/2025	0.55	0.61	0.53	0.59	1,469,492	5.90
4/02/2025	0.56	0.59	0.54	0.55	2,234,931	5.49