Universe Pharmaceuticals INC (UPC)
NASDAQ: UPC · Real-Time Price · USD
3.965
-0.455 (-10.29%)
At close: Dec 30, 2025, 4:00 PM EST
3.950
-0.015 (-0.38%)
After-hours: Dec 30, 2025, 7:10 PM EST
UPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4.19 | 4.19 | 3.95 | 3.97 | - | -10.29% | 44,588 |
| 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 |
| 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 |