Uwell Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	40.30	40.45	38.05	40.45	40.45	0.37%	165,749
May 15, 2026	40.80	42.25	39.75	40.30	40.30	-1.23%	334,649
May 14, 2026	40.65	40.85	39.20	40.80	40.80	-0.85%	156,365
May 13, 2026	40.95	41.20	39.50	41.15	41.15	0.49%	176,205
May 12, 2026	40.40	41.35	39.90	40.95	40.95	-0.61%	132,311
May 11, 2026	41.00	42.15	40.00	41.20	41.20	0.49%	294,188
May 8, 2026	41.50	41.55	40.00	41.00	41.00	-1.44%	158,855
May 7, 2026	40.25	42.35	40.10	41.60	41.60	-1.54%	268,988
May 6, 2026	42.65	42.70	40.25	42.25	42.25	-0.94%	143,926
May 5, 2026	42.95	43.00	40.65	42.65	42.65	-0.70%	182,648
May 4, 2026	46.95	46.95	40.80	42.95	42.95	-8.52%	508,654
Apr 30, 2026	44.65	46.95	44.65	46.95	46.95	2.18%	252,859
Apr 29, 2026	44.55	46.85	44.55	45.95	45.95	-1.71%	143,127
Apr 28, 2026	46.95	46.95	44.70	46.75	46.75	-0.43%	265,256
Apr 27, 2026	46.00	48.35	44.65	46.95	46.95	2.18%	420,766
Apr 24, 2026	45.45	46.00	44.25	45.95	45.95	1.10%	207,095
Apr 23, 2026	44.55	46.75	44.15	45.45	45.45	2.02%	295,815
Apr 22, 2026	46.15	46.45	44.25	44.55	44.55	-2.73%	248,335
Apr 21, 2026	46.85	46.85	44.65	45.80	45.80	-2.24%	240,824
Apr 20, 2026	45.15	47.35	43.30	46.85	46.85	3.77%	367,785
Apr 17, 2026	48.30	48.35	43.90	45.15	45.15	-5.25%	480,295
Apr 16, 2026	43.15	51.30	42.00	47.65	47.65	10.43%	1,513,594
Apr 15, 2026	38.20	43.15	38.20	43.15	43.15	10.64%	1,193,418
Apr 14, 2026	37.45	39.30	37.45	39.00	39.00	2.50%	385,394
Apr 13, 2026	37.60	39.45	37.60	38.05	38.05	-2.81%	154,536
Apr 10, 2026	38.70	40.60	37.30	39.15	39.15	-	209,898
Apr 9, 2026	39.00	41.00	38.50	39.15	39.15	0.38%	298,236
Apr 8, 2026	37.50	40.00	37.50	39.00	39.00	2.23%	347,342
Apr 7, 2026	38.75	38.75	37.40	38.15	38.15	-1.55%	277,521
Apr 2, 2026	38.10	39.90	36.90	38.75	38.75	-3.13%	325,311
Apr 1, 2026	37.45	40.60	37.30	40.00	40.00	2.96%	117,191
Mar 31, 2026	38.05	39.95	37.00	38.85	38.85	-2.75%	261,626
Mar 30, 2026	38.20	40.10	38.00	39.95	39.95	-0.37%	199,231
Mar 27, 2026	38.50	40.10	38.20	40.10	40.10	0.75%	145,358
Mar 26, 2026	40.15	41.00	39.00	39.80	39.80	-0.87%	299,228
Mar 25, 2026	39.05	41.00	39.05	40.15	40.15	-2.07%	162,082
Mar 24, 2026	39.40	41.00	37.80	41.00	41.00	2.12%	142,285
Mar 23, 2026	39.05	41.00	38.90	40.15	40.15	2.82%	262,345
Mar 20, 2026	39.75	41.00	38.25	39.05	39.05	-1.76%	276,408
Mar 19, 2026	39.00	40.95	38.85	39.75	39.75	-0.63%	427,595
Mar 18, 2026	41.05	43.15	38.65	40.00	40.00	-3.26%	430,535