Unicycive Therapeutics Stock Price History
NASDAQ: UNCYHealth CareBiotechnology: Pharmaceutical PreparationsUSD
4.11+0.04 (+0.98%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UNCY price history at a glance
The price history for Unicycive Therapeutics (UNCY) on this page begins on July 12, 2021, when the stock closed at $32.00; it most recently closed at $4.11 on October 5, 2026. The highest price in this record is $87.30, reached on July 12, 2021; the latest close is 95.3% below that peak. Across the 4 complete calendar years in the table, UNCY finished higher in 1 and lower in 3. Its best year was 2023 (+60.7%) and its worst was 2022 (-73.8%).
Over roughly 5 years the share price changed -87.2%, a -32.4% compound annual price return (excluding dividends). In the last 12 months alone, UNCY has lost 7.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $87.30
- Date of high
- Jul 12, 2021
- Low since 2021
- $2.02
- Date of low
- Aug 12, 2024
- 52-week high
- $8.74
- 52-week low
- $3.93
- IPO year
- 2021
- Last close
- $4.11
UNCY returns
1 week
-2.61%
1 month
-19.73%
3 months
-21.11%
6 months
-38.01%
Year to date
-28.77%
1 year
-7.43%
3 years
-52.10%
5 years
-84.91%
UNCY price return, excluding dividends.
UNCY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.11 | -29.14% |
| 2025 | 5.80 | -25.55% |
| 2024 | 7.79 | -10.25% |
| 2023 | 8.68 | +60.74% |
| 2022 | 5.40 | -73.79% |
| 2021* | 20.60 | -35.62% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
UNCY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.07 | 4.20 | 4.05 | 4.11 | +0.98% | |
| 4.16 | 4.20 | 4.03 | 4.07 | -2.63% | |
| 4.15 | 4.22 | 4.08 | 4.18 | -1.18% | |
| 4.20 | 4.29 | 4.15 | 4.23 | +0.95% | |
| 4.22 | 4.28 | 4.12 | 4.19 | -0.71% | |
| 4.62 | 4.62 | 4.09 | 4.22 | -7.25% | |
| 4.71 | 4.76 | 4.55 | 4.55 | -3.09% | |
| 4.61 | 4.81 | 4.57 | 4.70 | +3.19% | |
| 4.66 | 4.70 | 4.28 | 4.55 | -1.94% | |
| 4.66 | 4.68 | 4.53 | 4.64 | -1.17% | |
| 4.83 | 4.85 | 4.66 | 4.70 | -2.39% | |
| 4.81 | 4.86 | 4.62 | 4.81 | 0.00% | |
| 4.94 | 4.96 | 4.73 | 4.81 | -3.02% | |
| 4.80 | 4.97 | 4.76 | 4.96 | +3.98% | |
| 4.85 | 4.85 | 4.75 | 4.77 | -0.63% | |
| 4.80 | 4.85 | 4.76 | 4.80 | +0.63% | |
| 4.86 | 4.88 | 4.71 | 4.77 | -0.21% | |
| 4.85 | 4.90 | 4.69 | 4.78 | +1.49% | |
| 5.15 | 5.15 | 4.71 | 4.71 | -8.54% | |
| 5.27 | 5.35 | 5.13 | 5.15 | -2.65% | |
| 5.34 | 5.40 | 5.22 | 5.29 | -0.38% | |
| 5.07 | 5.62 | 5.04 | 5.31 | +3.71% | |
| 5.03 | 5.14 | 5.01 | 5.12 | +1.79% | |
| 5.13 | 5.22 | 5.03 | 5.03 | -2.52% | |
| 5.24 | 5.24 | 5.12 | 5.16 | -2.64% | |
| 5.20 | 5.34 | 5.08 | 5.30 | +2.12% | |
| 5.10 | 5.22 | 5.06 | 5.19 | +2.77% | |
| 5.13 | 5.21 | 5.04 | 5.05 | -2.88% | |
| 5.27 | 5.27 | 5.13 | 5.20 | -1.23% | |
| 5.50 | 5.50 | 5.26 | 5.27 | -4.27% | |
| 5.43 | 5.52 | 5.42 | 5.50 | +1.29% | |
| 5.46 | 5.55 | 5.35 | 5.43 | -0.73% | |
| 5.40 | 5.52 | 5.32 | 5.47 | +2.43% | |
| 5.64 | 5.64 | 5.26 | 5.34 | -5.15% | |
| 5.51 | 5.77 | 5.50 | 5.63 | +3.30% | |
| 5.60 | 5.68 | 5.41 | 5.45 | -2.33% | |
| 5.75 | 5.79 | 5.54 | 5.58 | -0.89% | |
| 5.57 | 5.85 | 5.56 | 5.63 | +1.08% | |
| 5.50 | 5.61 | 5.41 | 5.57 | +1.09% | |
| 5.42 | 5.65 | 5.40 | 5.51 | +2.04% | |
| 5.36 | 5.44 | 5.11 | 5.40 | +0.19% | |
| 5.14 | 5.53 | 5.04 | 5.39 | +7.80% | |
| 5.06 | 5.09 | 4.98 | 5.00 | -0.40% | |
| 5.03 | 5.11 | 4.92 | 5.02 | -0.99% | |
| 5.14 | 5.22 | 5.03 | 5.07 | +0.40% | |
| 5.29 | 5.38 | 5.03 | 5.05 | -3.44% | |
| 5.22 | 5.46 | 5.21 | 5.23 | +1.16% | |
| 5.11 | 5.24 | 5.07 | 5.17 | +2.27% | |
| 5.00 | 5.15 | 4.91 | 5.06 | +0.90% | |
| 5.26 | 5.29 | 4.98 | 5.01 | -5.47% | |
| 4.76 | 5.32 | 4.73 | 5.30 | +11.81% | |
| 4.98 | 5.02 | 4.71 | 4.74 | -4.05% | |
| 5.17 | 5.17 | 4.87 | 4.94 | -3.70% | |
| 5.36 | 5.50 | 5.12 | 5.13 | -5.00% | |
| 5.50 | 5.59 | 5.31 | 5.40 | -1.10% | |
| 5.50 | 5.61 | 5.37 | 5.46 | -1.97% | |
| 5.60 | 5.77 | 5.55 | 5.57 | -2.11% | |
| 5.42 | 5.87 | 5.41 | 5.69 | +4.40% | |
| 5.34 | 5.49 | 5.24 | 5.45 | +1.30% | |
| 4.97 | 5.48 | 4.97 | 5.38 | +6.53% | |
| 5.04 | 5.16 | 4.91 | 5.05 | +0.60% | |
| 5.19 | 5.28 | 4.98 | 5.02 | -3.83% | |
| 5.12 | 5.23 | 5.01 | 5.22 | +2.55% | |
| 5.19 | 5.19 | 4.93 | 5.09 | -2.30% | |
| 5.27 | 5.36 | 5.06 | 5.21 | -0.95% | |
| 5.46 | 5.50 | 5.25 | 5.26 | -3.13% | |
| 5.36 | 5.71 | 5.33 | 5.43 | 0.00% | |
| 5.36 | 5.44 | 5.01 | 5.43 | +1.31% | |
| 5.81 | 5.93 | 5.25 | 5.36 | -6.46% | |
| 5.30 | 5.79 | 5.10 | 5.73 | +8.52% | |
| 4.57 | 5.30 | 4.45 | 5.28 | +12.58% | |
| 4.00 | 4.92 | 3.93 | 4.69 | -39.09% | |
| 7.31 | 8.05 | 7.24 | 7.70 | +7.99% | |
| 8.22 | 8.43 | 6.75 | 7.13 | -13.15% | |
| 7.91 | 8.56 | 7.91 | 8.21 | +4.06% | |
| 8.09 | 8.23 | 7.68 | 7.89 | -1.62% | |
| 7.76 | 8.44 | 7.72 | 8.02 | +1.91% | |
| 6.97 | 8.24 | 6.97 | 7.87 | +14.89% | |
| 7.20 | 7.33 | 6.66 | 6.85 | -2.84% | |
| 7.25 | 7.36 | 6.96 | 7.05 | -1.67% | |
| 7.12 | 7.50 | 6.98 | 7.17 | +0.70% | |
| 7.44 | 7.68 | 7.07 | 7.12 | -1.79% | |
| 7.69 | 7.82 | 7.24 | 7.25 | -5.72% | |
| 7.77 | 8.06 | 7.46 | 7.69 | 0.00% | |
| 7.16 | 8.11 | 7.15 | 7.69 | +5.78% | |
| 6.77 | 7.31 | 6.77 | 7.27 | +9.16% | |
| 7.00 | 7.12 | 6.65 | 6.66 | -3.76% | |
| 7.41 | 7.41 | 6.86 | 6.92 | -6.86% | |
| 7.25 | 7.64 | 7.25 | 7.43 | +3.19% | |
| 7.31 | 7.41 | 7.10 | 7.20 | -0.41% | |
| 7.83 | 7.84 | 7.20 | 7.23 | -4.87% | |
| 7.45 | 8.02 | 7.41 | 7.60 | +2.98% | |
| 7.06 | 7.46 | 6.99 | 7.38 | +5.13% | |
| 7.07 | 7.23 | 6.89 | 7.02 | -0.71% | |
| 7.17 | 7.32 | 6.92 | 7.07 | +0.14% | |
| 8.24 | 8.40 | 6.98 | 7.06 | -12.62% | |
| 7.66 | 8.23 | 7.66 | 8.08 | +5.90% | |
| 7.68 | 7.74 | 7.35 | 7.63 | -1.42% | |
| 7.88 | 7.97 | 7.62 | 7.74 | +0.13% | |
| 8.21 | 8.21 | 7.55 | 7.73 | -5.15% | |
| 8.26 | 8.40 | 7.96 | 8.15 | -1.33% | |
| 8.50 | 8.59 | 8.12 | 8.26 | -3.50% | |
| 8.50 | 8.74 | 8.18 | 8.56 | +0.59% | |
| 8.10 | 8.56 | 7.96 | 8.51 | +4.16% | |
| 7.95 | 8.17 | 7.86 | 8.17 | +2.77% | |
| 8.05 | 8.12 | 7.90 | 7.95 | +0.13% | |
| 7.94 | 8.14 | 7.78 | 7.94 | +1.02% | |
| 8.12 | 8.15 | 7.75 | 7.86 | -3.32% | |
| 8.18 | 8.34 | 7.94 | 8.13 | +0.62% | |
| 8.06 | 8.34 | 7.90 | 8.08 | +1.25% | |
| 7.73 | 8.05 | 7.70 | 7.98 | +4.04% | |
| 7.80 | 7.90 | 7.55 | 7.67 | +0.13% | |
| 7.23 | 7.67 | 7.08 | 7.66 | +6.98% | |
| 7.18 | 7.28 | 7.05 | 7.16 | -0.14% | |
| 7.23 | 7.37 | 7.12 | 7.17 | -0.83% | |
| 7.35 | 7.65 | 7.18 | 7.23 | -0.82% | |
| 7.43 | 7.51 | 7.10 | 7.29 | -0.82% | |
| 7.70 | 7.76 | 7.34 | 7.35 | -4.67% | |
| 7.28 | 7.78 | 7.27 | 7.71 | +6.93% | |
| 7.60 | 7.60 | 7.10 | 7.21 | -2.96% | |
| 6.98 | 7.43 | 6.94 | 7.43 | +5.84% | |
| 7.05 | 7.08 | 6.87 | 7.02 | +1.74% | |
| 6.97 | 7.06 | 6.82 | 6.90 | -1.00% | |
| 6.96 | 7.25 | 6.89 | 6.97 | +0.43% | |
| 6.70 | 6.95 | 6.70 | 6.94 | +4.83% | |
| 6.69 | 6.87 | 6.49 | 6.62 | -0.15% | |
| 6.68 | 6.75 | 6.50 | 6.63 | -0.30% | |
| 6.43 | 6.78 | 6.40 | 6.65 | +3.10% | |
| 6.92 | 6.95 | 6.39 | 6.45 | -3.44% | |
| 6.57 | 6.70 | 6.26 | 6.68 | +0.91% | |
| 6.95 | 7.15 | 6.51 | 6.62 | -4.47% | |
| 6.95 | 7.08 | 6.77 | 6.93 | -2.67% | |
| 6.63 | 7.44 | 6.61 | 7.12 | +8.21% | |
| 6.22 | 6.65 | 6.20 | 6.58 | +7.69% | |
| 6.16 | 6.30 | 6.05 | 6.11 | -4.38% | |
| 6.57 | 6.61 | 6.25 | 6.39 | -3.62% | |
| 6.60 | 6.82 | 6.54 | 6.63 | -0.30% | |
| 6.51 | 6.87 | 6.48 | 6.65 | +4.07% | |
| 6.75 | 6.75 | 6.31 | 6.39 | -5.61% | |
| 6.88 | 6.91 | 6.69 | 6.77 | +0.59% | |
| 6.77 | 6.92 | 6.62 | 6.73 | -1.17% | |
| 6.80 | 6.89 | 6.61 | 6.81 | +0.74% | |
| 6.98 | 6.99 | 6.73 | 6.76 | -3.15% | |
| 7.03 | 7.09 | 6.86 | 6.98 | -0.43% | |
| 6.89 | 7.14 | 6.89 | 7.01 | +2.64% | |
| 7.05 | 7.14 | 6.78 | 6.83 | -2.57% | |
| 6.93 | 7.10 | 6.84 | 7.01 | -0.43% | |
| 6.92 | 7.07 | 6.84 | 7.04 | +1.29% | |
| 7.04 | 7.20 | 6.90 | 6.95 | -1.42% | |
| 6.51 | 7.11 | 6.50 | 7.05 | +6.98% | |
| 6.72 | 6.85 | 6.48 | 6.59 | -3.51% | |
| 7.10 | 7.10 | 6.69 | 6.83 | -3.39% | |
| 6.86 | 7.22 | 6.84 | 7.07 | +4.28% | |
| 6.83 | 7.05 | 6.71 | 6.78 | -3.00% | |
| 6.60 | 7.05 | 6.60 | 6.99 | +0.87% | |
| 6.69 | 6.95 | 6.66 | 6.93 | +1.32% | |
| 6.75 | 6.88 | 6.53 | 6.84 | +1.94% | |
| 6.91 | 6.94 | 6.56 | 6.71 | -2.61% | |
| 6.56 | 6.99 | 6.50 | 6.89 | +4.87% | |
| 6.30 | 6.67 | 6.28 | 6.57 | +4.62% | |
| 6.42 | 6.55 | 6.23 | 6.28 | -3.53% | |
| 6.49 | 6.79 | 6.43 | 6.51 | +2.20% | |
| 6.22 | 6.46 | 6.15 | 6.37 | +2.41% | |
| 6.20 | 6.40 | 6.18 | 6.22 | +0.32% | |
| 6.10 | 6.25 | 6.08 | 6.20 | +1.97% | |
| 6.28 | 6.28 | 5.98 | 6.08 | -2.72% | |
| 6.38 | 6.53 | 6.02 | 6.25 | -1.88% | |
| 6.60 | 6.67 | 6.37 | 6.37 | -3.48% | |
| 6.69 | 6.69 | 6.32 | 6.60 | -1.35% | |
| 6.32 | 6.78 | 6.32 | 6.69 | +8.08% | |
| 6.42 | 6.64 | 6.12 | 6.19 | -4.92% | |
| 6.90 | 6.94 | 6.28 | 6.51 | -5.92% | |
| 6.47 | 6.93 | 6.40 | 6.92 | +7.29% | |
| 5.97 | 6.55 | 5.89 | 6.45 | +8.04% | |
| 6.57 | 6.69 | 5.83 | 5.97 | -10.49% | |
| 6.87 | 7.00 | 6.41 | 6.67 | -4.99% | |
| 7.20 | 7.21 | 6.86 | 7.02 | -2.50% | |
| 6.80 | 7.29 | 6.73 | 7.20 | +4.65% | |
| 6.86 | 6.88 | 6.60 | 6.88 | -0.58% | |
| 7.13 | 7.13 | 6.87 | 6.92 | -2.95% | |
| 6.65 | 7.19 | 6.57 | 7.13 | +8.03% | |
| 6.61 | 6.67 | 6.34 | 6.60 | +0.30% | |
| 6.15 | 6.90 | 6.03 | 6.58 | +6.30% | |
| 6.27 | 6.30 | 6.01 | 6.19 | -1.28% | |
| 6.66 | 6.66 | 6.17 | 6.27 | -5.14% | |
| 6.01 | 6.66 | 5.96 | 6.61 | +9.62% | |
| 5.85 | 6.07 | 5.65 | 6.03 | +2.73% | |
| 6.18 | 6.24 | 5.66 | 5.87 | -5.02% | |
| 6.13 | 6.35 | 6.00 | 6.18 | +0.98% | |
| 6.09 | 6.35 | 5.87 | 6.12 | +1.83% | |
| 5.64 | 6.06 | 5.62 | 6.01 | +6.37% | |
| 5.56 | 5.65 | 5.43 | 5.65 | +2.36% | |
| 5.85 | 5.85 | 5.36 | 5.52 | -4.83% | |
| 5.85 | 5.95 | 5.66 | 5.80 | +0.52% | |
| 5.60 | 5.78 | 5.45 | 5.77 | +3.22% | |
| 5.91 | 6.03 | 5.45 | 5.59 | -5.73% | |
| 6.25 | 6.30 | 5.92 | 5.93 | -2.31% | |
| 5.93 | 6.08 | 5.76 | 6.07 | +3.58% | |
| 5.77 | 5.92 | 5.69 | 5.86 | +2.09% | |
| 5.84 | 5.92 | 5.70 | 5.74 | -1.88% | |
| 5.57 | 5.85 | 5.54 | 5.85 | +5.22% | |
| 5.45 | 5.58 | 5.37 | 5.56 | +2.96% | |
| 5.48 | 5.65 | 5.35 | 5.40 | -0.92% | |
| 5.88 | 5.91 | 5.42 | 5.45 | -7.31% | |
| 5.89 | 6.05 | 5.85 | 5.88 | 0.00% | |
| 6.31 | 6.31 | 5.86 | 5.88 | -5.62% | |
| 6.41 | 6.57 | 6.20 | 6.23 | -2.81% | |
| 6.59 | 6.63 | 6.32 | 6.41 | -2.73% | |
| 6.55 | 6.69 | 6.31 | 6.59 | +1.07% | |
| 6.54 | 6.95 | 6.48 | 6.52 | -0.91% | |
| 6.28 | 6.65 | 6.06 | 6.58 | +5.62% | |
| 6.57 | 6.60 | 6.21 | 6.23 | -4.15% | |
| 6.23 | 6.56 | 6.14 | 6.50 | +5.35% | |
| 5.91 | 6.22 | 5.91 | 6.17 | +5.29% | |
| 6.06 | 6.26 | 5.77 | 5.86 | -2.33% | |
| 6.40 | 6.50 | 5.96 | 6.00 | -7.26% | |
| 6.33 | 6.70 | 6.32 | 6.47 | +2.70% | |
| 5.72 | 6.37 | 5.72 | 6.30 | +10.14% | |
| 5.54 | 5.77 | 5.48 | 5.72 | +3.62% | |
| 5.43 | 5.69 | 5.40 | 5.52 | +2.22% | |
| 5.33 | 5.44 | 5.14 | 5.40 | +2.47% | |
| 5.59 | 5.73 | 5.26 | 5.27 | -4.70% | |
| 5.87 | 5.94 | 5.47 | 5.53 | -6.59% | |
| 5.69 | 5.95 | 5.57 | 5.92 | +2.60% | |
| 5.68 | 6.00 | 5.67 | 5.77 | +1.76% | |
| 5.21 | 6.04 | 5.15 | 5.67 | +6.38% | |
| 5.15 | 5.40 | 4.94 | 5.33 | +3.70% | |
| 4.80 | 5.54 | 4.80 | 5.14 | +7.31% | |
| 4.69 | 4.87 | 4.57 | 4.79 | +1.70% | |
| 4.68 | 4.74 | 4.50 | 4.71 | +1.95% | |
| 4.43 | 4.66 | 4.28 | 4.62 | +3.12% | |
| 4.60 | 4.63 | 4.41 | 4.48 | -2.18% | |
| 4.44 | 4.62 | 4.40 | 4.58 | +3.15% | |
| 4.34 | 4.59 | 4.32 | 4.44 | 0.00% | |
| 4.74 | 4.76 | 4.41 | 4.44 | -6.53% | |
| 4.82 | 4.83 | 4.63 | 4.75 | -1.25% | |
| 4.83 | 5.07 | 4.77 | 4.81 | +0.21% | |
| 4.81 | 5.09 | 4.73 | 4.80 | +1.69% | |
| 5.30 | 5.32 | 4.62 | 4.72 | -9.92% | |
| 5.23 | 5.40 | 5.10 | 5.24 | +2.14% | |
| 4.93 | 5.15 | 4.93 | 5.13 | +5.56% | |
| 4.88 | 5.02 | 4.86 | 4.86 | -0.61% | |
| 4.94 | 5.16 | 4.78 | 4.89 | -1.01% | |
| 5.00 | 5.08 | 4.86 | 4.94 | -1.20% | |
| 4.75 | 5.03 | 4.72 | 5.00 | +6.16% | |
| 4.94 | 5.18 | 4.69 | 4.71 | -4.46% | |
| 4.84 | 5.34 | 4.84 | 4.93 | +2.71% | |
| 4.66 | 4.84 | 4.61 | 4.80 | +5.26% | |
| 4.46 | 4.74 | 4.34 | 4.56 | +1.56% | |
| 4.56 | 4.58 | 4.33 | 4.49 | +1.13% | |
| 4.76 | 4.82 | 4.40 | 4.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UNCY chart for longer ranges.