NASDAQ:UNCY | Historical Stock Price | Unicycive Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-07-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.24$4.21$7.91$14.87$27.94$52.502021-07-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$20.60$20.6048,850——
2021-12-30$20.50$20.5030,530——
2021-12-29$19.70$19.7012,260——
2021-12-28$19.30$19.308,700——
2021-12-27$20.70$20.703,440——
2021-12-23$20.90$20.904,420——
2021-12-22$20.70$20.704,970——
2021-12-21$21.00$21.0013,130——
2021-12-20$21.00$21.003,670——
2021-12-17$21.50$21.5028,880——
2021-12-16$20.70$20.704,920——
2021-12-15$22.60$22.609,720——
2021-12-14$19.30$19.305,730——
2021-12-13$21.10$21.108,850——
2021-12-10$21.90$21.9025,130——
2021-12-09$18.70$18.703,580——
2021-12-08$20.05$20.054,430——
2021-12-07$19.00$19.006,390——
2021-12-06$18.40$18.403,320——
2021-12-03$18.10$18.1011,370——
2021-12-02$20.00$20.0021,250——
2021-12-01$20.40$20.4021,670——
2021-11-30$21.40$21.4057,310——
2021-11-29$25.30$25.3023,240——
2021-11-26$29.20$29.2010,740——
2021-11-24$30.50$30.5027,590——
2021-11-23$28.80$28.8057,430——
2021-11-22$24.90$24.9012,620——
2021-11-19$25.90$25.906,630——
2021-11-18$25.50$25.509,440——
2021-11-17$27.10$27.103,030——
2021-11-16$27.40$27.405,240——
2021-11-15$26.60$26.604,660——
2021-11-12$27.10$27.1015,360——
2021-11-11$27.50$27.504,950——
2021-11-10$27.50$27.509,760——
2021-11-09$28.60$28.608,230——
2021-11-08$30.40$30.403,720——
2021-11-05$29.50$29.5010,910——
2021-11-04$30.30$30.3031,960——
2021-11-03$29.00$29.003,330——
2021-11-02$29.60$29.607,130——
2021-11-01$28.80$28.806,130——
2021-10-29$28.90$28.906,760——
2021-10-28$30.50$30.5040,020——
2021-10-27$29.40$29.4050,240——
2021-10-26$27.60$27.6020,380——
2021-10-25$25.30$25.304,620——
2021-10-22$25.40$25.408,680——
2021-10-21$26.20$26.206,700——
2021-10-20$25.60$25.603,370——
2021-10-19$25.50$25.507,730——
2021-10-18$26.80$26.803,360——
2021-10-15$27.24$27.241,470——
2021-10-14$26.80$26.803,570——
2021-10-13$27.40$27.403,600——
2021-10-12$26.80$26.803,920——
2021-10-11$26.90$26.905,340——
2021-10-08$26.70$26.7012,470——
2021-10-07$27.50$27.507,190——
2021-10-06$28.40$28.4013,910——
2021-10-05$29.07$29.0720,950——
2021-10-04$28.50$28.504,880——
2021-10-01$28.80$28.8015,480——
2021-09-30$28.30$28.309,070——
2021-09-29$28.90$28.9067,510——
2021-09-28$27.40$27.407,820——
2021-09-27$27.80$27.8010,750——
2021-09-24$28.70$28.7011,410——
2021-09-23$27.50$27.5041,080——
2021-09-22$26.10$26.1030,190——
2021-09-21$26.30$26.3029,960——
2021-09-20$27.40$27.4044,470——
2021-09-17$28.10$28.1030,000——
2021-09-16$28.50$28.5020,520——
2021-09-15$29.10$29.1043,390——
2021-09-14$28.30$28.3017,580——
2021-09-13$28.90$28.9020,790——
2021-09-10$29.30$29.3065,780——
2021-09-09$28.10$28.103,300——
2021-09-08$28.40$28.4010,470——
2021-09-07$28.10$28.105,000——
2021-09-03$27.30$27.309,790——
2021-09-02$27.90$27.908,890——
2021-09-01$27.70$27.7029,850——
2021-08-31$29.00$29.0018,800——
2021-08-30$27.00$27.0015,750——
2021-08-27$27.60$27.6039,660——
2021-08-26$25.90$25.9014,270——
2021-08-25$26.30$26.3012,300——
2021-08-24$26.20$26.2037,470——
2021-08-23$27.20$27.2016,470——
2021-08-20$26.10$26.1038,450——
2021-08-19$24.70$24.7044,250——
2021-08-18$25.80$25.8016,720——
2021-08-17$25.60$25.6025,220——
2021-08-16$26.40$26.4014,460——
2021-08-13$27.30$27.309,770——
2021-08-12$28.00$28.0015,380——
2021-08-11$28.20$28.2022,420——
2021-08-10$28.50$28.5062,150——
2021-08-09$30.50$30.50373,840——
2021-08-06$26.50$26.5016,450——
2021-08-05$26.50$26.5023,340——
2021-08-04$26.50$26.5029,150——
2021-08-03$26.90$26.9022,720——
2021-08-02$28.10$28.1014,750——
2021-07-30$27.60$27.6020,170——
2021-07-29$28.50$28.5040,160——
2021-07-28$29.70$29.70274,590——
2021-07-27$30.30$30.30238,030——
2021-07-26$29.10$29.101,074,920——
2021-07-23$29.80$29.80156,580——
2021-07-22$27.30$27.3043,790——
2021-07-21$28.40$28.4065,280——
2021-07-20$28.50$28.5066,310——
2021-07-19$27.00$27.00117,050——
2021-07-16$32.00$32.0070,390——
2021-07-15$37.40$37.40170,570——
2021-07-14$38.00$38.00499,030——
2021-07-13$58.50$58.502,449,400——
2021-07-12$50.00$50.0010——