Uwell Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	28.40	28.40	26.50	27.95	27.95	-1.58%	151,166
Sep 23, 2026	28.95	28.95	27.35	28.40	28.40	-0.70%	154,907
Sep 22, 2026	29.00	29.00	27.50	28.60	28.60	0.70%	151,443
Sep 21, 2026	29.10	29.20	28.40	28.40	28.40	-2.41%	137,730
Sep 18, 2026	30.15	30.15	28.55	29.10	29.10	-3.48%	153,039
Sep 17, 2026	30.15	30.40	28.75	30.15	30.15	-	67,691
Sep 16, 2026	28.45	30.45	27.15	30.15	30.15	5.98%	326,349
Sep 15, 2026	26.85	28.45	26.50	28.45	28.45	10.06%	509,143
Sep 14, 2026	33.75	34.75	25.70	25.85	25.85	-29.08%	1,877,645
Sep 11, 2026	36.10	36.45	33.30	36.45	36.45	4.14%	123,462
Sep 10, 2026	35.35	36.55	34.25	35.00	35.00	-4.11%	116,529
Sep 9, 2026	36.50	36.50	35.35	36.50	36.50	-	112,128
Sep 8, 2026	35.35	36.50	35.35	36.50	36.50	1.67%	164,818
Sep 7, 2026	35.95	35.95	34.50	35.90	35.90	-0.14%	56,558
Sep 4, 2026	35.95	35.95	34.25	35.95	35.95	-	50,261
Sep 3, 2026	35.95	35.95	34.25	35.95	35.95	-	49,480
Sep 2, 2026	37.25	37.25	34.85	35.95	35.95	-3.49%	125,214
Sep 1, 2026	36.70	41.05	36.00	37.25	37.25	1.50%	378,512
Aug 31, 2026	34.15	36.75	33.80	36.70	36.70	7.47%	192,163
Aug 28, 2026	34.00	34.15	33.80	34.15	34.15	1.19%	55,134
Aug 27, 2026	33.75	34.05	32.20	33.75	33.75	-0.30%	115,241
Aug 26, 2026	32.70	34.00	32.30	33.85	33.85	3.52%	63,225
Aug 25, 2026	31.40	32.70	31.25	32.70	32.70	0.77%	105,616
Aug 24, 2026	32.85	33.10	31.55	32.45	32.45	-4.14%	132,979
Aug 21, 2026	32.55	34.15	32.55	33.85	33.85	-0.88%	27,152
Aug 20, 2026	35.30	35.30	33.15	34.15	34.15	1.49%	193,631
Aug 19, 2026	34.15	35.30	33.00	33.65	33.65	-1.46%	147,509
Aug 18, 2026	34.15	35.60	32.55	34.15	34.15	-4.61%	129,415
Aug 17, 2026	37.35	37.35	34.20	35.80	35.80	-4.15%	185,260
Aug 14, 2026	34.75	37.35	33.20	37.35	37.35	7.48%	151,905
Aug 13, 2026	34.15	34.75	33.05	34.75	34.75	1.76%	21,999
Aug 12, 2026	33.05	34.15	33.00	34.15	34.15	-1.59%	59,313
Aug 11, 2026	34.80	35.00	32.00	34.70	34.70	-0.29%	173,389
Aug 10, 2026	33.45	34.85	33.15	34.80	34.80	4.04%	134,191
Aug 7, 2026	33.45	33.45	32.40	33.45	33.45	-	20,204
Aug 6, 2026	33.85	33.85	32.00	33.45	33.45	-1.18%	63,025
Aug 5, 2026	33.75	33.85	32.20	33.85	33.85	0.30%	32,420
Aug 4, 2026	31.95	35.70	30.95	33.75	33.75	9.05%	114,153
Aug 3, 2026	31.35	31.95	30.45	30.95	30.95	-3.13%	27,905
Jul 31, 2026	32.35	32.35	30.45	31.95	31.95	0.16%	53,089
Jul 30, 2026	30.55	31.90	30.00	31.90	31.90	4.42%	80,500
Jul 29, 2026	32.05	32.45	29.15	30.55	30.55	-8.40%	219,526
Jul 28, 2026	32.15	33.45	31.35	33.35	33.35	0.60%	259,727
Jul 27, 2026	33.80	33.80	32.15	33.15	33.15	-2.93%	152,708
Jul 24, 2026	34.15	34.15	32.55	34.15	34.15	-	55,084
Jul 23, 2026	34.00	34.15	32.85	34.15	34.15	0.44%	66,873
Jul 22, 2026	32.85	34.00	32.85	34.00	34.00	0.15%	69,191
Jul 21, 2026	33.15	33.95	32.40	33.95	33.95	2.41%	78,286
Jul 20, 2026	33.45	34.15	32.00	33.15	33.15	-0.90%	140,864
Jul 17, 2026	35.65	36.95	31.95	33.45	33.45	-9.47%	197,003