Unicycive Therapeutics, Inc. - Common Stock (UNCY)

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

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	0.58	0.58	0.47	0.52	1,495,472	0.52
4/03/2025	0.55	0.61	0.53	0.59	1,469,492	0.59
4/02/2025	0.56	0.59	0.54	0.55	2,234,931	0.55
4/01/2025	0.60	0.64	0.54	0.55	4,526,293	0.55
3/31/2025	0.61	0.62	0.57	0.57	1,295,362	0.57
3/28/2025	0.62	0.65	0.61	0.61	586,409	0.61
3/27/2025	0.63	0.63	0.60	0.63	517,326	0.63
3/26/2025	0.65	0.65	0.61	0.62	441,974	0.62
3/25/2025	0.65	0.65	0.61	0.64	549,077	0.64
3/24/2025	0.69	0.69	0.60	0.64	2,078,913	0.64
3/21/2025	0.64	0.69	0.63	0.68	1,994,011	0.68
3/20/2025	0.66	0.69	0.63	0.65	959,962	0.65
3/19/2025	0.59	0.68	0.59	0.66	1,748,941	0.66
3/18/2025	0.57	0.60	0.57	0.59	477,758	0.59
3/17/2025	0.58	0.60	0.57	0.58	449,510	0.58
3/14/2025	0.59	0.60	0.57	0.58	268,388	0.58
3/13/2025	0.59	0.59	0.56	0.58	390,134	0.58
3/12/2025	0.59	0.60	0.56	0.59	279,551	0.59
3/11/2025	0.53	0.59	0.53	0.58	461,936	0.58
3/10/2025	0.56	0.58	0.53	0.54	617,400	0.54
3/07/2025	0.55	0.58	0.53	0.56	354,338	0.56
3/06/2025	0.56	0.60	0.54	0.55	1,036,871	0.55
3/05/2025	0.51	0.57	0.50	0.56	417,850	0.56
3/04/2025	0.51	0.53	0.47	0.52	1,458,263	0.52
3/03/2025	0.53	0.56	0.52	0.52	672,662	0.52
2/28/2025	0.56	0.57	0.45	0.55	1,141,127	0.55
2/27/2025	0.57	0.58	0.56	0.56	284,540	0.56
2/26/2025	0.56	0.58	0.54	0.57	338,519	0.57
2/25/2025	0.56	0.57	0.53	0.54	627,818	0.54
2/24/2025	0.61	0.64	0.56	0.57	1,538,962	0.57
2/21/2025	0.62	0.65	0.59	0.62	1,382,759	0.62
2/20/2025	0.60	0.62	0.57	0.61	1,272,988	0.61
2/19/2025	0.61	0.62	0.59	0.60	627,048	0.60
2/18/2025	0.60	0.65	0.59	0.62	1,744,221	0.62
2/14/2025	0.57	0.60	0.55	0.59	753,633	0.59
2/13/2025	0.53	0.56	0.51	0.56	914,975	0.56
2/12/2025	0.53	0.54	0.52	0.53	425,358	0.53
2/11/2025	0.56	0.56	0.53	0.53	593,226	0.53
2/10/2025	0.56	0.63	0.53	0.54	2,600,778	0.54
2/07/2025	0.60	0.61	0.56	0.57	698,187	0.57
2/06/2025	0.63	0.64	0.60	0.61	579,249	0.61
2/05/2025	0.62	0.65	0.60	0.63	957,698	0.63
2/04/2025	0.62	0.64	0.58	0.60	769,591	0.60
2/03/2025	0.59	0.63	0.58	0.60	1,133,521	0.60
1/31/2025	0.58	0.64	0.58	0.61	1,427,318	0.61
1/30/2025	0.52	0.58	0.52	0.58	1,043,260	0.58
1/29/2025	0.53	0.54	0.52	0.53	594,839	0.53
1/28/2025	0.58	0.58	0.51	0.54	1,373,879	0.54
1/27/2025	0.59	0.62	0.55	0.57	935,810	0.57
1/24/2025	0.62	0.63	0.59	0.60	979,465	0.60
1/23/2025	0.63	0.64	0.62	0.63	449,714	0.63
1/22/2025	0.65	0.66	0.62	0.62	620,581	0.62
1/21/2025	0.63	0.66	0.62	0.65	472,490	0.65
1/17/2025	0.61	0.65	0.61	0.62	586,385	0.62
1/16/2025	0.66	0.67	0.60	0.61	1,266,435	0.61
1/15/2025	0.68	0.68	0.63	0.67	1,122,961	0.67
1/14/2025	0.69	0.73	0.65	0.66	833,618	0.66
1/13/2025	0.65	0.72	0.58	0.69	1,953,530	0.69
1/10/2025	0.74	0.74	0.65	0.66	1,936,926	0.66
1/08/2025	0.78	0.78	0.72	0.74	1,651,642	0.74
1/07/2025	0.76	0.79	0.69	0.78	2,313,775	0.78
1/06/2025	0.78	0.78	0.73	0.76	1,138,936	0.76