UniPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	11.15	11.45	11.10	11.45	11.45	2.23%	76,066
Sep 4, 2026	11.45	11.45	10.95	11.20	11.20	-2.18%	50,806
Sep 3, 2026	11.45	11.45	11.00	11.45	11.45	1.33%	2,012
Sep 2, 2026	10.95	11.30	10.95	11.30	11.30	-	21,004
Sep 1, 2026	11.45	11.45	10.90	11.30	11.30	-0.44%	29,015
Aug 31, 2026	11.45	11.45	11.10	11.35	11.35	-0.87%	67,018
Aug 28, 2026	11.10	11.50	11.10	11.45	11.45	3.15%	30,508
Aug 27, 2026	11.55	11.55	11.05	11.10	11.10	-	44,229
Aug 26, 2026	11.55	11.55	11.10	11.10	11.10	-3.48%	98,313
Aug 25, 2026	11.55	11.55	11.15	11.50	11.50	-	15,009
Aug 24, 2026	11.60	11.60	11.15	11.50	11.50	-0.43%	2,019
Aug 21, 2026	11.55	11.55	11.00	11.55	11.55	-	80,033
Aug 20, 2026	11.65	11.65	11.15	11.55	11.55	-0.86%	35,114
Aug 19, 2026	11.65	11.65	11.25	11.65	11.65	2.64%	9,006
Aug 18, 2026	11.30	11.55	11.25	11.35	11.35	-1.73%	34,012
Aug 17, 2026	11.65	11.70	11.10	11.55	11.55	-0.86%	125,226
Aug 14, 2026	11.50	11.95	11.15	11.65	11.65	1.30%	67,229
Aug 13, 2026	11.15	11.90	11.10	11.50	11.50	4.55%	151,509
Aug 12, 2026	11.10	11.20	10.90	11.00	11.00	-0.90%	29,163
Aug 11, 2026	11.10	11.15	10.65	11.10	11.10	4.23%	19,018
Aug 10, 2026	11.00	11.00	10.60	10.65	10.65	-2.29%	17,114
Aug 7, 2026	11.15	11.15	10.80	10.90	10.90	-1.36%	37,647
Aug 6, 2026	11.00	11.05	10.65	11.05	11.05	1.38%	15,020
Aug 5, 2026	11.35	11.35	10.80	10.90	10.90	0.46%	63,124
Aug 4, 2026	11.35	11.35	10.80	10.85	10.85	-3.98%	4,086
Aug 3, 2026	11.35	11.35	10.95	11.30	11.30	4.15%	26
Jul 31, 2026	11.35	11.35	10.80	10.85	10.85	-1.36%	22,024
Jul 30, 2026	11.05	11.05	10.80	11.00	11.00	-0.45%	3,031
Jul 29, 2026	11.60	11.60	10.60	11.05	11.05	-4.33%	63,668
Jul 28, 2026	11.05	11.55	11.05	11.55	11.55	4.52%	56,072
Jul 27, 2026	11.05	11.55	11.05	11.05	11.05	-1.78%	11,217
Jul 24, 2026	11.25	11.60	11.10	11.25	11.25	0.45%	43,012
Jul 23, 2026	11.55	11.55	11.05	11.20	11.20	-2.61%	48,010
Jul 22, 2026	11.35	11.50	11.10	11.50	11.50	2.22%	7,010
Jul 21, 2026	11.30	11.35	11.10	11.25	11.25	-0.44%	26,010
Jul 20, 2026	11.30	11.30	11.05	11.30	11.30	-	5,198
Jul 17, 2026	11.45	11.45	10.75	11.30	11.30	-1.31%	138,043
Jul 16, 2026	11.35	11.70	10.90	11.45	11.45	0.88%	107,910
Jul 15, 2026	11.45	11.45	10.90	11.35	11.35	-0.87%	37,944
Jul 14, 2026	12.00	12.25	11.00	11.45	11.45	-4.58%	241,688
Jul 13, 2026	11.60	12.50	11.60	12.00	12.00	3.45%	259,518
Jul 9, 2026	11.60	11.60	11.15	11.60	11.60	-	2,019
Jul 8, 2026	11.60	11.60	11.35	11.60	11.60	0.87%	35,016
Jul 7, 2026	11.65	11.65	11.35	11.50	11.50	-0.86%	31,007
Jul 6, 2026	11.35	11.60	11.30	11.60	11.60	2.65%	91,230
Jul 3, 2026	11.30	11.30	11.00	11.30	11.30	1.35%	46,032
Jul 2, 2026	11.10	11.35	11.10	11.15	11.15	-1.33%	4,055
Jul 1, 2026	11.35	11.35	11.10	11.30	11.30	-	60,210
Jun 30, 2026	11.10	11.30	11.00	11.30	11.30	1.35%	62,077
Jun 29, 2026	11.15	11.30	11.10	11.15	11.15	0.45%	41,023