Uwell Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	32.05	32.45	29.15	34.15	34.15	2.40%	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
Jun 5, 2026	38.35	39.15	38.05	39.15	39.15	-0.76%	106,094
Jun 4, 2026	38.65	39.45	38.35	39.45	39.45	-	259,628
Jun 3, 2026	39.45	39.50	38.65	39.45	39.45	0.77%	110,151
Jun 2, 2026	39.05	40.20	37.60	39.15	39.15	0.26%	202,289
Jun 1, 2026	39.95	40.55	38.80	39.05	39.05	-2.25%	241,468
May 29, 2026	39.95	40.00	38.55	39.95	39.95	-	164,132
May 28, 2026	39.45	40.15	38.55	39.95	39.95	-0.50%	228,802
May 27, 2026	38.80	40.15	38.55	40.15	40.15	-	203,322
May 26, 2026	40.15	40.20	38.80	40.15	40.15	-	125,048
May 25, 2026	40.05	40.50	38.75	40.15	40.15	0.25%	403,562
May 22, 2026	39.95	40.15	38.85	40.05	40.05	0.25%	100,778
May 21, 2026	39.75	40.15	38.00	39.95	39.95	0.50%	408,256
May 20, 2026	39.65	40.00	38.55	39.75	39.75	0.25%	96,367
May 19, 2026	40.45	40.45	39.05	39.65	39.65	-1.98%	162,738