Universe Pharmaceuticals INC (UPC)
NASDAQ: UPC · Real-Time Price · USD
4.000
+0.020 (0.50%)
Feb 9, 2026, 9:52 AM EST - Market open
UPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.03 | 4.10 | 3.96 | 3.98 | 3.98 | - | 7,493 |
| Feb 5, 2026 | 4.21 | 4.34 | 3.95 | 3.98 | 3.98 | -9.34% | 31,181 |
| Feb 4, 2026 | 4.56 | 4.64 | 4.36 | 4.39 | 4.39 | -3.09% | 12,795 |
| Feb 3, 2026 | 4.49 | 4.95 | 4.43 | 4.53 | 4.53 | 2.72% | 58,653 |
| Feb 2, 2026 | 4.30 | 4.50 | 4.17 | 4.41 | 4.41 | -0.23% | 6,213 |
| Jan 30, 2026 | 4.16 | 4.56 | 4.16 | 4.42 | 4.42 | 6.25% | 21,823 |
| Jan 29, 2026 | 4.20 | 4.26 | 4.16 | 4.16 | 4.16 | -3.26% | 9,629 |
| Jan 28, 2026 | 4.10 | 4.43 | 4.00 | 4.30 | 4.30 | 4.88% | 16,895 |
| Jan 27, 2026 | 4.18 | 4.31 | 4.09 | 4.10 | 4.10 | - | 5,611 |
| Jan 26, 2026 | 4.29 | 4.42 | 4.00 | 4.10 | 4.10 | 0.74% | 17,694 |
| Jan 23, 2026 | 4.27 | 4.29 | 4.04 | 4.07 | 4.07 | -4.80% | 9,387 |
| Jan 22, 2026 | 4.30 | 4.40 | 4.20 | 4.28 | 4.28 | 5.35% | 4,807 |
| Jan 21, 2026 | 4.27 | 4.27 | 4.01 | 4.06 | 4.06 | -5.63% | 8,508 |
| Jan 20, 2026 | 4.35 | 4.40 | 4.30 | 4.30 | 4.30 | -4.66% | 6,340 |
| Jan 16, 2026 | 4.43 | 4.55 | 4.31 | 4.51 | 4.51 | -1.74% | 13,947 |
| Jan 15, 2026 | 4.21 | 4.61 | 4.20 | 4.59 | 4.59 | 9.57% | 34,069 |
| Jan 14, 2026 | 4.21 | 4.25 | 4.15 | 4.19 | 4.19 | 0.46% | 5,828 |
| Jan 13, 2026 | 4.09 | 4.55 | 4.09 | 4.17 | 4.17 | 0.24% | 22,576 |
| Jan 12, 2026 | 4.15 | 4.25 | 4.13 | 4.16 | 4.16 | -3.48% | 20,689 |
| Jan 9, 2026 | 4.30 | 4.35 | 4.20 | 4.31 | 4.31 | 2.13% | 23,172 |
| Jan 8, 2026 | 4.32 | 4.48 | 3.93 | 4.22 | 4.22 | -7.25% | 59,156 |
| Jan 7, 2026 | 3.90 | 4.55 | 3.84 | 4.55 | 4.55 | 13.75% | 140,813 |
| Jan 6, 2026 | 3.98 | 4.08 | 3.91 | 4.00 | 4.00 | -2.20% | 8,074 |
| Jan 5, 2026 | 4.05 | 4.10 | 3.97 | 4.09 | 4.09 | -1.68% | 12,731 |
| Jan 2, 2026 | 3.87 | 4.16 | 3.77 | 4.16 | 4.16 | 9.19% | 26,341 |
| Dec 31, 2025 | 3.95 | 4.07 | 3.80 | 3.81 | 3.81 | -3.91% | 20,081 |
| Dec 30, 2025 | 4.19 | 4.19 | 3.95 | 3.97 | 3.97 | -10.29% | 46,116 |
| Dec 29, 2025 | 5.26 | 5.50 | 4.19 | 4.42 | 4.42 | -21.35% | 121,758 |
| Dec 26, 2025 | 4.30 | 7.20 | 4.25 | 5.62 | 5.62 | 31.16% | 3,375,920 |
| Dec 24, 2025 | 3.78 | 4.50 | 3.78 | 4.29 | 4.29 | 14.88% | 109,344 |
| Dec 23, 2025 | 3.79 | 3.79 | 3.70 | 3.73 | 3.73 | -1.32% | 15,830 |
| Dec 22, 2025 | 3.73 | 3.80 | 3.65 | 3.78 | 3.78 | 1.37% | 35,374 |
| Dec 19, 2025 | 3.68 | 3.73 | 3.64 | 3.73 | 3.73 | 2.45% | 11,726 |
| Dec 18, 2025 | 3.56 | 3.65 | 3.56 | 3.64 | 3.64 | -1.09% | 3,562 |
| Dec 17, 2025 | 3.80 | 3.85 | 3.68 | 3.68 | 3.68 | - | 4,704 |
| Dec 16, 2025 | 3.60 | 3.72 | 3.60 | 3.68 | 3.68 | 1.38% | 4,090 |
| Dec 15, 2025 | 3.96 | 4.05 | 3.60 | 3.63 | 3.63 | -8.79% | 13,569 |
| Dec 12, 2025 | 4.03 | 4.12 | 3.96 | 3.98 | 3.98 | -4.56% | 17,944 |
| Dec 11, 2025 | 4.25 | 4.25 | 3.95 | 4.17 | 4.17 | -1.42% | 17,618 |
| Dec 10, 2025 | 4.25 | 4.30 | 4.09 | 4.23 | 4.23 | -4.30% | 13,517 |
| Dec 9, 2025 | 4.24 | 4.50 | 4.06 | 4.42 | 4.42 | -0.67% | 25,316 |
| Dec 8, 2025 | 4.54 | 4.54 | 4.13 | 4.45 | 4.45 | 6.46% | 35,619 |
| Dec 5, 2025 | 4.06 | 4.20 | 3.76 | 4.18 | 4.18 | 1.46% | 50,773 |
| Dec 4, 2025 | 3.84 | 4.56 | 3.56 | 4.12 | 4.12 | 16.71% | 639,345 |
| Dec 3, 2025 | 3.58 | 3.71 | 3.53 | 3.53 | 3.53 | -1.40% | 11,352 |
| Dec 2, 2025 | 3.71 | 3.71 | 3.58 | 3.58 | 3.58 | -4.66% | 7,308 |
| Dec 1, 2025 | 3.94 | 3.94 | 3.65 | 3.76 | 3.76 | -4.70% | 10,298 |
| Nov 28, 2025 | 3.69 | 3.96 | 3.69 | 3.94 | 3.94 | 5.63% | 6,440 |
| Nov 26, 2025 | 3.64 | 3.91 | 3.61 | 3.73 | 3.73 | 8.43% | 16,681 |
| Nov 25, 2025 | 3.59 | 3.59 | 3.44 | 3.44 | 3.44 | 0.29% | 7,601 |