Uwell Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	37.00	37.40	35.70	36.95	36.95	-	123,171
Jul 15, 2026	37.35	37.35	35.20	36.95	36.95	0.41%	107,630
Jul 14, 2026	37.45	38.00	34.50	36.80	36.80	-3.54%	201,091
Jul 13, 2026	37.55	38.95	37.55	38.15	38.15	-	227,519
Jul 9, 2026	38.15	38.15	37.55	38.15	38.15	2.42%	84,015
Jul 8, 2026	36.15	38.20	36.15	37.25	37.25	3.04%	193,906
Jul 7, 2026	38.55	39.00	36.15	36.15	36.15	-8.37%	106,556
Jul 6, 2026	39.35	39.75	38.05	39.45	39.45	-	109,225
Jul 3, 2026	37.05	40.75	37.05	39.45	39.45	2.07%	413,341
Jul 2, 2026	31.30	39.65	30.00	38.65	38.65	23.48%	477,181
Jul 1, 2026	28.90	31.30	28.90	31.30	31.30	3.30%	197,625
Jun 30, 2026	29.25	31.00	29.25	30.30	30.30	0.17%	224,632
Jun 29, 2026	30.30	31.15	29.00	30.25	30.25	-2.42%	220,765
Jun 26, 2026	31.25	32.45	29.70	31.00	31.00	-3.13%	228,869
Jun 25, 2026	32.55	32.55	31.50	32.00	32.00	-1.69%	185,851
Jun 24, 2026	32.15	32.55	30.85	32.55	32.55	1.24%	84,552
Jun 23, 2026	32.25	32.55	30.05	32.15	32.15	-0.31%	231,188
Jun 22, 2026	32.85	32.85	31.35	32.25	32.25	-1.83%	121,896
Jun 18, 2026	32.65	33.00	31.35	32.85	32.85	2.18%	177,660
Jun 17, 2026	32.50	33.00	30.65	32.15	32.15	-1.08%	198,853
Jun 16, 2026	32.50	33.10	30.95	32.50	32.50	0.62%	207,129
Jun 15, 2026	33.95	33.95	32.30	32.30	32.30	-0.15%	147,203
Jun 12, 2026	32.00	33.95	32.00	32.35	32.35	-0.46%	180,613
Jun 11, 2026	35.15	36.00	30.60	32.50	32.50	-12.16%	565,386
Jun 10, 2026	37.10	39.00	35.00	37.00	37.00	-3.90%	374,302
Jun 9, 2026	38.00	38.65	36.85	38.50	38.50	4.05%	166,599
Jun 8, 2026	38.00	38.85	37.00	37.00	37.00	-5.49%	259,173