Uwell Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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