Universe Pharmaceuticals INC (UPC)
NASDAQ: UPC · Real-Time Price · USD
4.180
+0.060 (1.46%)
At close: Dec 5, 2025, 4:00 PM EST
4.400
+0.220 (5.26%)
After-hours: Dec 5, 2025, 7:56 PM EST
UPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 3.36 | 3.58 | 3.36 | 3.43 | 3.43 | 0.88% | 11,010 |
| Nov 21, 2025 | 3.34 | 4.00 | 3.27 | 3.40 | 3.40 | -2.86% | 83,514 |
| Nov 20, 2025 | 3.35 | 3.63 | 3.35 | 3.50 | 3.50 | -1.96% | 11,587 |
| Nov 19, 2025 | 3.67 | 3.68 | 3.57 | 3.57 | 3.57 | - | 5,972 |
| Nov 18, 2025 | 3.53 | 3.78 | 3.35 | 3.57 | 3.57 | -2.19% | 43,530 |
| Nov 17, 2025 | 3.58 | 3.81 | 3.54 | 3.65 | 3.65 | - | 8,887 |
| Nov 14, 2025 | 3.71 | 3.74 | 3.63 | 3.65 | 3.65 | -2.41% | 5,805 |
| Nov 13, 2025 | 3.68 | 3.81 | 3.68 | 3.74 | 3.74 | 1.63% | 13,097 |
| Nov 12, 2025 | 3.81 | 3.82 | 3.61 | 3.68 | 3.68 | 2.22% | 13,242 |
| Nov 11, 2025 | 3.70 | 3.76 | 3.60 | 3.60 | 3.60 | -2.57% | 18,056 |
| Nov 10, 2025 | 3.80 | 3.81 | 3.57 | 3.70 | 3.70 | -1.99% | 19,876 |
| Nov 7, 2025 | 4.06 | 4.06 | 3.65 | 3.77 | 3.77 | -4.80% | 12,857 |
| Nov 6, 2025 | 4.28 | 4.30 | 3.56 | 3.96 | 3.96 | -6.60% | 36,947 |
| Nov 5, 2025 | 4.25 | 4.36 | 4.24 | 4.24 | 4.24 | -0.70% | 9,916 |
| Nov 4, 2025 | 4.75 | 4.75 | 4.24 | 4.27 | 4.27 | -7.17% | 8,760 |
| Nov 3, 2025 | 4.72 | 4.73 | 4.59 | 4.60 | 4.60 | -2.54% | 10,617 |
| Oct 31, 2025 | 4.75 | 4.83 | 4.48 | 4.72 | 4.72 | 0.43% | 14,467 |
| Oct 30, 2025 | 4.88 | 4.96 | 4.70 | 4.70 | 4.70 | -2.49% | 18,885 |
| Oct 29, 2025 | 5.16 | 5.16 | 4.82 | 4.82 | 4.82 | -5.97% | 7,526 |
| Oct 28, 2025 | 4.97 | 5.14 | 4.80 | 5.13 | 5.13 | 4.19% | 25,989 |
| Oct 27, 2025 | 4.99 | 5.03 | 4.91 | 4.92 | 4.92 | -1.60% | 10,841 |
| Oct 24, 2025 | 5.20 | 5.49 | 5.00 | 5.00 | 5.00 | -3.55% | 7,855 |
| Oct 23, 2025 | 4.80 | 5.32 | 4.79 | 5.18 | 5.18 | 8.00% | 39,031 |
| Oct 22, 2025 | 4.74 | 5.10 | 4.43 | 4.80 | 4.80 | -8.57% | 31,443 |
| Oct 21, 2025 | 5.14 | 5.29 | 5.02 | 5.25 | 5.25 | 10.99% | 38,445 |
| Oct 20, 2025 | 5.00 | 5.70 | 4.73 | 4.73 | 4.73 | -9.56% | 41,733 |
| Oct 17, 2025 | 5.32 | 5.42 | 4.99 | 5.23 | 5.23 | -4.04% | 50,723 |
| Oct 16, 2025 | 6.04 | 6.04 | 5.36 | 5.45 | 5.45 | -10.07% | 41,943 |
| Oct 15, 2025 | 6.14 | 6.57 | 6.02 | 6.06 | 6.06 | -4.57% | 34,264 |
| Oct 14, 2025 | 6.00 | 7.30 | 5.82 | 6.35 | 6.35 | 5.83% | 86,250 |
| Oct 13, 2025 | 6.15 | 6.54 | 6.00 | 6.00 | 6.00 | -10.58% | 57,275 |
| Oct 10, 2025 | 7.04 | 7.62 | 6.21 | 6.71 | 6.71 | -7.06% | 126,835 |
| 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% | 22,904,947 |
| 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 |