Universe Pharmaceuticals INC (UPC)
NASDAQ: UPC · Real-Time Price · USD
4.720
+0.020 (0.43%)
At close: Oct 31, 2025, 4:00 PM EDT
4.590
-0.130 (-2.75%)
After-hours: Oct 31, 2025, 7:29 PM EDT
UPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.75 | 4.83 | 4.48 | 4.72 | 4.72 | 0.43% | 14,354 |
| 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% | 22,804,522 |
| 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 |