Universe Pharmaceuticals INC (UPC)
NASDAQ: UPC · Real-Time Price · USD
6.63
-0.59 (-8.17%)
Oct 10, 2025, 3:35 PM EDT - Market open
UPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 6.31 | 7.47 | 6.01 | 7.22 | 7.22 | -23.68% | 494,471 |
| Oct 8, 2025 | 7.41 | 11.00 | 7.03 | 9.46 | 9.46 | 82.98% | 22,804,522 |
| Oct 7, 2025 | 5.12 | 5.50 | 4.80 | 5.17 | 5.17 | 9.07% | 1,056,725 |
| Oct 6, 2025 | 4.78 | 4.82 | 4.59 | 4.74 | 4.74 | 0.64% | 11,608 |
| Oct 3, 2025 | 4.48 | 4.71 | 4.34 | 4.71 | 4.71 | 4.90% | 20,047 |
| Oct 2, 2025 | 4.58 | 4.58 | 4.31 | 4.49 | 4.49 | 2.05% | 9,349 |
| Oct 1, 2025 | 4.30 | 4.41 | 4.27 | 4.40 | 4.40 | 4.76% | 6,124 |
| Sep 30, 2025 | 4.58 | 4.61 | 4.20 | 4.20 | 4.20 | -7.08% | 23,002 |
| Sep 29, 2025 | 4.34 | 4.66 | 4.30 | 4.52 | 4.52 | 1.80% | 28,226 |
| Sep 26, 2025 | 4.24 | 4.62 | 4.21 | 4.44 | 4.44 | 2.07% | 33,146 |
| Sep 25, 2025 | 4.08 | 4.35 | 4.00 | 4.35 | 4.35 | 4.57% | 41,467 |
| Sep 24, 2025 | 4.12 | 4.24 | 4.02 | 4.16 | 4.16 | 0.24% | 31,588 |
| Sep 23, 2025 | 4.07 | 4.43 | 4.07 | 4.15 | 4.15 | -6.53% | 70,565 |
| Sep 22, 2025 | 4.19 | 4.63 | 4.19 | 4.44 | 4.44 | -1.11% | 124,209 |
| Sep 19, 2025 | 4.77 | 6.80 | 3.79 | 4.49 | 4.49 | 8.19% | 1,957,364 |
| Sep 18, 2025 | 4.34 | 4.41 | 4.09 | 4.15 | 4.15 | -4.60% | 66,413 |
| Sep 17, 2025 | 4.10 | 4.79 | 4.01 | 4.35 | 4.35 | 5.33% | 180,625 |
| Sep 16, 2025 | 3.91 | 4.36 | 3.88 | 4.13 | 4.13 | 5.90% | 43,480 |
| Sep 15, 2025 | 4.01 | 4.14 | 3.89 | 3.90 | 3.90 | -2.69% | 16,796 |
| Sep 12, 2025 | 4.10 | 4.17 | 3.97 | 4.01 | 4.01 | -1.76% | 11,050 |
| Sep 11, 2025 | 3.92 | 4.17 | 3.86 | 4.08 | 4.08 | 6.25% | 37,231 |
| Sep 10, 2025 | 4.16 | 4.49 | 3.80 | 3.84 | 3.84 | -4.00% | 86,986 |
| Sep 9, 2025 | 3.60 | 4.20 | 3.50 | 4.00 | 4.00 | 5.82% | 110,899 |
| Sep 8, 2025 | 3.60 | 5.28 | 3.32 | 3.78 | 3.78 | 6.48% | 893,884 |
| Sep 5, 2025 | 3.63 | 3.85 | 3.53 | 3.55 | 3.55 | -4.83% | 45,289 |
| Sep 4, 2025 | 3.59 | 3.86 | 3.50 | 3.73 | 3.73 | -0.53% | 86,543 |
| Sep 3, 2025 | 3.51 | 4.49 | 3.50 | 3.75 | 3.75 | 6.96% | 415,126 |
| Sep 2, 2025 | 3.54 | 3.63 | 3.49 | 3.51 | 3.51 | -1.13% | 4,589 |
| Aug 29, 2025 | 3.56 | 3.69 | 3.54 | 3.55 | 3.55 | -0.11% | 2,840 |
| Aug 28, 2025 | 3.61 | 3.80 | 3.51 | 3.55 | 3.55 | -3.53% | 16,884 |
| Aug 27, 2025 | 3.55 | 3.79 | 3.54 | 3.68 | 3.68 | -2.39% | 17,088 |
| Aug 26, 2025 | 3.45 | 3.77 | 3.45 | 3.77 | 3.77 | 5.90% | 41,169 |
| Aug 25, 2025 | 3.49 | 3.64 | 3.48 | 3.56 | 3.56 | 2.24% | 17,528 |
| Aug 22, 2025 | 3.44 | 3.56 | 3.41 | 3.48 | 3.48 | 1.52% | 17,325 |
| Aug 21, 2025 | 3.47 | 3.47 | 3.42 | 3.43 | 3.43 | -3.92% | 4,713 |
| Aug 20, 2025 | 3.53 | 3.59 | 3.39 | 3.57 | 3.57 | 4.36% | 20,019 |
| Aug 19, 2025 | 3.50 | 3.50 | 3.32 | 3.42 | 3.42 | 0.09% | 12,361 |
| Aug 18, 2025 | 3.43 | 3.52 | 3.37 | 3.42 | 3.42 | -2.90% | 15,564 |
| Aug 15, 2025 | 3.49 | 3.65 | 3.41 | 3.52 | 3.52 | -1.12% | 16,876 |
| Aug 14, 2025 | 3.79 | 3.79 | 3.40 | 3.56 | 3.56 | -19.09% | 87,993 |
| Aug 13, 2025 | 3.44 | 5.40 | 3.38 | 4.40 | 4.40 | 29.03% | 541,660 |
| Aug 12, 2025 | 3.50 | 3.68 | 3.30 | 3.41 | 3.41 | -4.75% | 19,088 |
| Aug 11, 2025 | 3.65 | 3.71 | 3.41 | 3.58 | 3.58 | -0.36% | 7,766 |
| Aug 8, 2025 | 3.78 | 3.79 | 3.38 | 3.59 | 3.59 | -2.63% | 12,020 |
| Aug 7, 2025 | 3.55 | 3.90 | 3.39 | 3.69 | 3.69 | 4.83% | 14,425 |
| Aug 6, 2025 | 3.51 | 3.60 | 3.34 | 3.52 | 3.52 | -1.95% | 18,215 |
| Aug 5, 2025 | 3.63 | 3.64 | 3.36 | 3.59 | 3.59 | -2.18% | 36,728 |
| Aug 4, 2025 | 3.42 | 3.86 | 3.30 | 3.67 | 3.67 | 5.46% | 190,470 |
| Aug 1, 2025 | 3.65 | 3.67 | 3.40 | 3.48 | 3.48 | -1.61% | 12,170 |
| Jul 31, 2025 | 3.75 | 3.84 | 3.53 | 3.54 | 3.54 | -3.10% | 27,786 |