Uwell Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	45.50	47.30	44.65	44.75	44.75	-2.72%	782,553
Feb 26, 2026	49.95	49.95	44.90	46.00	46.00	-7.91%	1,843,206
Feb 25, 2026	50.60	51.50	45.90	49.95	49.95	-1.09%	2,130,180
Feb 24, 2026	43.55	50.60	43.00	50.50	50.50	15.96%	3,349,701
Feb 23, 2026	34.75	43.75	34.00	43.55	43.55	29.23%	2,901,255
Feb 11, 2026	33.10	34.95	33.10	33.70	33.70	0.60%	679,507
Feb 10, 2026	32.85	34.45	32.85	33.50	33.50	0.45%	463,216
Feb 9, 2026	33.60	34.10	32.20	33.35	33.35	-0.74%	587,282
Feb 6, 2026	32.90	34.00	31.35	33.60	33.60	-2.61%	920,023
Feb 5, 2026	33.70	34.50	32.00	34.50	34.50	2.37%	802,868
Feb 4, 2026	32.90	34.70	30.40	33.70	33.70	2.43%	666,218
Feb 3, 2026	31.25	34.70	30.95	32.90	32.90	5.11%	1,151,292
Feb 2, 2026	27.75	31.90	27.50	31.30	31.30	12.79%	1,440,431
Jan 30, 2026	27.00	28.10	26.20	27.75	27.75	2.78%	634,252
Jan 29, 2026	26.65	27.95	25.00	27.00	27.00	1.89%	647,398
Jan 28, 2026	26.20	29.00	25.05	26.50	26.50	-3.46%	1,234,728
Jan 27, 2026	25.15	29.45	24.50	27.45	27.45	9.15%	1,061,076
Jan 26, 2026	24.70	25.85	22.40	25.15	25.15	-0.79%	761,524
Jan 23, 2026	26.15	30.00	21.00	25.35	25.35	-8.15%	1,748,920