UPAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	13.75	13.86	13.75	13.76	13.76	-0.25%	5,800
Feb 20, 2025	13.79	13.84	13.73	13.80	13.80	0.69%	4,064
Feb 19, 2025	13.67	13.70	13.67	13.70	13.70	-0.04%	264
Feb 18, 2025	13.74	13.74	13.68	13.71	13.71	-0.32%	15,378
Feb 14, 2025	13.82	13.87	13.72	13.75	13.75	0.31%	4,077
Feb 13, 2025	13.59	13.71	13.59	13.71	13.71	2.04%	703
Feb 12, 2025	13.43	13.44	13.43	13.43	13.43	-1.20%	3,070
Feb 11, 2025	13.56	13.61	13.56	13.60	13.60	-0.48%	983
Feb 10, 2025	13.72	13.72	13.65	13.66	13.66	0.60%	2,171
Feb 7, 2025	13.70	13.70	13.57	13.58	13.58	-1.02%	24,695
Feb 6, 2025	13.79	13.79	13.63	13.72	13.72	0.07%	54,215
Feb 5, 2025	13.67	13.71	13.67	13.71	13.71	1.20%	2,774
Feb 4, 2025	13.36	13.55	13.34	13.55	13.55	1.38%	8,693
Feb 3, 2025	13.40	13.40	13.36	13.36	13.36	0.44%	3,016
Jan 31, 2025	13.46	13.52	13.30	13.31	13.31	-1.17%	5,753
Jan 30, 2025	13.50	13.50	13.46	13.46	13.46	0.96%	625
Jan 29, 2025	13.37	13.44	13.32	13.34	13.34	-0.41%	12,807
Jan 28, 2025	13.35	13.39	13.29	13.39	13.39	0.16%	17,880
Jan 27, 2025	13.30	13.37	13.30	13.37	13.37	0.32%	25,412
Jan 24, 2025	13.30	13.34	13.30	13.33	13.33	0.60%	1,616
Jan 23, 2025	13.20	13.25	13.20	13.25	13.25	-0.03%	474
Jan 22, 2025	13.35	13.35	13.25	13.25	13.25	-0.71%	8,620
Jan 21, 2025	13.24	13.35	13.24	13.35	13.35	1.68%	24,268
Jan 17, 2025	13.17	13.23	13.13	13.13	13.13	0.31%	3,718
Jan 16, 2025	13.03	13.09	13.03	13.09	13.09	0.69%	1,329
Jan 15, 2025	12.99	13.02	12.94	13.00	13.00	2.44%	11,460
Jan 14, 2025	12.70	12.70	12.64	12.69	12.69	0.13%	2,914
Jan 13, 2025	12.62	12.67	12.55	12.67	12.67	-	5,354
Jan 10, 2025	12.83	12.83	12.60	12.67	12.67	-1.26%	21,963
Jan 8, 2025	12.77	12.83	12.70	12.83	12.83	0.02%	34,907
Jan 7, 2025	12.83	12.89	12.80	12.83	12.83	-0.70%	43,548
Jan 6, 2025	12.95	12.95	12.90	12.92	12.92	0.16%	6,068
Jan 3, 2025	12.95	12.95	12.89	12.90	12.90	-0.23%	12,453
Jan 2, 2025	12.93	12.93	12.88	12.93	12.93	-	3,480
Dec 31, 2024	13.03	13.05	12.86	12.93	12.93	-0.08%	294,678
Dec 30, 2024	12.94	12.99	12.92	12.94	12.94	0.30%	3,281
Dec 27, 2024	12.95	12.99	12.87	12.90	12.90	-1.89%	9,089
Dec 26, 2024	13.12	13.17	13.12	13.15	13.02	0.01%	3,420
Dec 24, 2024	13.08	13.17	13.08	13.15	13.02	0.99%	64,546
Dec 23, 2024	13.07	13.07	12.99	13.02	12.89	-0.75%	6,446
Dec 20, 2024	13.04	13.23	13.04	13.12	12.99	1.06%	16,559
Dec 19, 2024	13.10	13.10	12.91	12.98	12.85	-1.07%	116,052
Dec 18, 2024	13.58	13.58	13.12	13.12	12.99	-3.24%	2,977
Dec 17, 2024	13.51	13.61	13.50	13.56	13.43	-	74,174
Dec 16, 2024	13.62	13.70	13.56	13.56	13.43	-0.70%	32,415
Dec 13, 2024	13.70	13.70	13.66	13.66	13.52	-1.21%	1,410
Dec 12, 2024	13.94	13.94	13.82	13.82	13.69	-1.48%	5,786
Dec 11, 2024	14.12	14.12	14.01	14.03	13.89	-0.45%	2,480
Dec 10, 2024	14.14	14.14	14.05	14.09	13.96	-0.51%	5,778
Dec 9, 2024	14.19	14.25	14.10	14.17	14.03	0.28%	60,466
Dec 6, 2024	14.26	14.26	14.10	14.13	13.99	-0.25%	2,429
Dec 5, 2024	14.16	14.16	14.16	14.16	14.02	-0.14%	464
Dec 4, 2024	14.07	14.18	14.04	14.18	14.04	0.78%	6,293
Dec 3, 2024	14.14	14.15	14.07	14.07	13.93	-0.35%	15,066
Dec 2, 2024	14.11	14.17	14.01	14.12	13.98	-0.12%	7,709
Nov 29, 2024	14.10	14.14	14.03	14.14	14.00	1.23%	6,365
Nov 27, 2024	13.97	14.03	13.93	13.97	13.83	0.61%	39,588
Nov 26, 2024	13.91	13.94	13.85	13.88	13.75	-0.72%	2,721
Nov 25, 2024	13.90	14.04	13.90	13.98	13.85	1.83%	3,413
Nov 22, 2024	13.72	13.80	13.72	13.73	13.60	0.07%	5,980
Nov 21, 2024	13.67	13.75	13.67	13.72	13.59	0.37%	1,079
Nov 20, 2024	13.66	13.67	13.64	13.67	13.54	-	2,443
Nov 19, 2024	13.72	13.72	13.64	13.67	13.54	0.51%	19,552
Nov 18, 2024	13.50	13.64	13.50	13.60	13.47	1.12%	34,667
Nov 15, 2024	13.40	13.53	13.38	13.45	13.32	-0.75%	30,897
Nov 14, 2024	13.63	13.63	13.51	13.55	13.42	0.04%	29,304
Nov 13, 2024	13.64	13.66	13.55	13.55	13.41	-0.75%	1,212
Nov 12, 2024	13.81	13.90	13.65	13.65	13.52	-2.49%	2,763
Nov 11, 2024	14.03	14.04	14.00	14.00	13.86	-1.02%	3,507
Nov 8, 2024	14.13	14.14	14.05	14.14	14.00	-0.13%	29,957
Nov 7, 2024	14.01	14.16	14.01	14.16	14.02	2.76%	1,278
Nov 6, 2024	13.74	13.81	13.60	13.78	13.65	-2.27%	567,831
Nov 5, 2024	14.03	14.10	13.95	14.10	13.96	0.53%	9,052
Nov 4, 2024	14.03	14.13	13.94	14.03	13.89	1.40%	3,964
Nov 1, 2024	14.01	14.01	13.79	13.83	13.70	-1.12%	15,622
Oct 31, 2024	14.05	14.07	13.93	13.99	13.85	-1.05%	16,328
Oct 30, 2024	14.16	14.21	14.14	14.14	14.00	0.68%	4,344
Oct 29, 2024	14.01	14.04	13.96	14.04	13.90	-0.14%	36,936
Oct 28, 2024	14.07	14.10	14.04	14.06	13.92	0.01%	10,108
Oct 25, 2024	14.17	14.17	14.06	14.06	13.92	-0.84%	520
Oct 24, 2024	14.10	14.18	14.10	14.18	14.04	0.82%	277
Oct 23, 2024	14.06	14.06	14.05	14.06	13.92	-1.14%	1,516
Oct 22, 2024	14.24	14.27	14.16	14.22	14.09	0.17%	24,759
Oct 21, 2024	14.35	14.35	14.18	14.20	14.06	-1.80%	57,038
Oct 18, 2024	14.41	14.49	14.40	14.46	14.32	1.05%	9,499
Oct 17, 2024	14.41	14.42	14.30	14.31	14.17	-0.90%	22,506
Oct 16, 2024	14.52	14.56	14.44	14.44	14.30	0.35%	15,457
Oct 15, 2024	14.48	14.52	14.39	14.39	14.25	-0.28%	26,193
Oct 14, 2024	14.35	14.47	14.35	14.43	14.29	-0.27%	5,902
Oct 11, 2024	14.48	14.53	14.47	14.47	14.33	0.31%	641
Oct 10, 2024	14.38	14.43	14.38	14.43	14.28	-	1,789
Oct 9, 2024	14.41	14.43	14.41	14.43	14.28	-0.28%	584
Oct 8, 2024	14.47	14.48	14.40	14.47	14.32	-0.72%	4,202
Oct 7, 2024	14.67	14.67	14.57	14.57	14.43	-0.44%	11,566
Oct 4, 2024	14.71	14.72	14.60	14.64	14.49	-0.88%	8,244
Oct 3, 2024	14.83	14.85	14.74	14.77	14.62	-1.07%	1,629
Oct 2, 2024	14.95	14.95	14.92	14.92	14.78	-0.06%	297
Oct 1, 2024	15.03	15.06	14.93	14.93	14.79	0.69%	8,616
Sep 30, 2024	14.92	14.92	14.76	14.83	14.69	-0.37%	10,434
Sep 27, 2024	14.98	14.98	14.85	14.89	14.74	0.32%	51,325