Uwell Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	26.80	26.90	22.80	24.35	24.35	-12.57%	392,215
Nov 5, 2026	28.55	28.55	26.50	27.85	27.85	-3.13%	52,097
Nov 4, 2026	28.75	28.75	27.45	28.75	28.75	0.70%	74,554
Nov 3, 2026	28.80	28.95	27.75	28.55	28.55	-1.38%	33,070
Nov 2, 2026	28.95	28.95	27.45	28.95	28.95	-	42,302
Oct 30, 2026	28.75	28.95	27.55	28.95	28.95	0.70%	99,323
Oct 29, 2026	29.15	29.15	27.85	28.75	28.75	-1.37%	57,003
Oct 28, 2026	29.05	29.15	28.00	29.15	29.15	0.34%	61,505
Oct 27, 2026	29.00	29.20	27.85	29.05	29.05	0.17%	43,462
Oct 22, 2026	29.20	29.20	27.85	29.00	29.00	-0.68%	43,071
Oct 21, 2026	29.20	29.20	27.85	29.20	29.20	-	21,001
Oct 20, 2026	29.00	29.40	28.00	29.20	29.20	1.39%	46,035
Oct 19, 2026	28.60	29.55	27.55	28.80	28.80	0.70%	70,015
Oct 16, 2026	28.70	28.70	26.50	28.60	28.60	-0.35%	74,191
Oct 15, 2026	29.40	29.40	27.40	28.70	28.70	-2.38%	66,476
Oct 14, 2026	26.00	29.40	26.00	29.40	29.40	8.89%	101,100
Oct 13, 2026	27.50	27.50	26.00	27.00	27.00	-2.53%	242,302
Oct 12, 2026	28.00	28.00	26.60	27.70	27.70	-1.07%	103,483
Oct 8, 2026	26.90	28.20	26.90	28.00	28.00	-0.71%	11,958
Oct 7, 2026	28.20	28.20	26.90	28.20	28.20	-	93,196
Oct 6, 2026	28.00	28.20	26.70	28.20	28.20	-0.70%	82,269
Oct 5, 2026	28.10	29.00	26.90	28.40	28.40	-3.57%	146,572
Oct 2, 2026	28.65	30.10	28.10	29.45	29.45	-2.00%	64,307
Oct 1, 2026	30.05	30.05	28.65	30.05	30.05	-	20,805
Sep 30, 2026	29.95	30.30	28.65	30.05	30.05	0.33%	56,885
Sep 29, 2026	27.95	29.95	27.65	29.95	29.95	7.16%	362,689
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