UniPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	12.60	12.60	12.20	12.40	12.40	-1.20%	9,098
Oct 7, 2026	12.65	12.65	12.15	12.55	12.55	0.40%	33,416
Oct 6, 2026	12.50	12.50	12.10	12.50	12.50	1.63%	72,116
Oct 5, 2026	12.55	12.55	11.95	12.30	12.30	-0.81%	55,129
Oct 2, 2026	12.35	12.40	11.95	12.40	12.40	0.40%	9,031
Oct 1, 2026	12.55	12.55	12.20	12.35	12.35	-1.59%	56,009
Sep 30, 2026	12.60	12.60	12.35	12.55	12.55	-0.40%	143,336
Sep 29, 2026	12.05	12.60	12.05	12.60	12.60	4.56%	158,048
Sep 24, 2026	12.10	12.10	11.80	12.05	12.05	0.84%	114,826
Sep 23, 2026	11.85	11.95	11.65	11.95	11.95	3.46%	82,388
Sep 22, 2026	11.80	11.85	11.50	11.55	11.55	-	30,559
Sep 21, 2026	11.60	11.60	11.45	11.55	11.55	0.87%	50,009
Sep 18, 2026	11.60	11.60	11.30	11.45	11.45	0.44%	56,114
Sep 17, 2026	11.15	11.50	11.15	11.40	11.40	-1.30%	104,011
Sep 16, 2026	11.50	11.55	11.15	11.55	11.55	0.43%	21,318
Sep 15, 2026	11.50	11.50	11.20	11.50	11.50	-	8,009
Sep 14, 2026	11.30	11.50	11.20	11.50	11.50	-0.43%	40,124
Sep 11, 2026	11.20	11.55	11.20	11.55	11.55	-0.43%	10,171
Sep 10, 2026	11.60	11.65	11.20	11.60	11.60	-	37,007
Sep 9, 2026	11.45	11.60	11.20	11.60	11.60	1.31%	64,542
Sep 8, 2026	11.15	11.70	11.15	11.45	11.45	-	52,020
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