Universe Pharmaceuticals INC (UPC)
NASDAQ: UPC · Real-Time Price · USD
6.32
+0.76 (13.67%)
At close: Jul 2, 2026, 4:00 PM EDT
6.08
-0.24 (-3.80%)
After-hours: Jul 2, 2026, 7:59 PM EDT
UPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 5.10 | 6.43 | 4.81 | 6.32 | 6.32 | 13.67% | 2,050,061 |
| Jul 1, 2026 | 6.23 | 6.65 | 4.98 | 5.56 | 5.56 | -8.85% | 1,034,153 |
| Jun 30, 2026 | 7.80 | 8.00 | 5.51 | 6.10 | 6.10 | -49.92% | 1,277,286 |
| Jun 29, 2026 | 17.17 | 17.96 | 10.51 | 12.18 | 12.18 | 311.49% | 54,227,115 |
| Jun 26, 2026 | 2.60 | 2.99 | 2.60 | 2.96 | 2.96 | 4.23% | 3,313,025 |
| Jun 25, 2026 | 2.73 | 2.84 | 2.70 | 2.84 | 2.84 | -3.73% | 2,411 |
| Jun 24, 2026 | 3.00 | 3.00 | 2.73 | 2.95 | 2.95 | -2.96% | 11,028 |
| Jun 23, 2026 | 2.80 | 3.04 | 2.65 | 3.04 | 3.04 | 6.67% | 11,881 |
| Jun 22, 2026 | 2.81 | 2.92 | 2.77 | 2.85 | 2.85 | -3.39% | 16,262 |
| Jun 18, 2026 | 2.80 | 3.00 | 2.80 | 2.95 | 2.95 | 1.37% | 14,145 |
| Jun 17, 2026 | 2.82 | 3.00 | 2.78 | 2.91 | 2.91 | 0.69% | 44,986 |
| Jun 16, 2026 | 2.75 | 3.15 | 2.63 | 2.89 | 2.89 | -7.37% | 5,341,552 |
| Jun 15, 2026 | 3.14 | 3.26 | 3.04 | 3.12 | 3.12 | -3.70% | 5,742 |
| Jun 12, 2026 | 3.11 | 3.24 | 3.10 | 3.24 | 3.24 | -0.31% | 5,085 |
| Jun 11, 2026 | 3.54 | 3.69 | 3.25 | 3.25 | 3.25 | -10.47% | 23,082 |
| Jun 10, 2026 | 3.28 | 3.72 | 3.16 | 3.63 | 3.63 | 7.72% | 28,896 |
| Jun 9, 2026 | 3.51 | 3.70 | 3.01 | 3.37 | 3.37 | -6.98% | 672,911 |
| Jun 8, 2026 | 3.18 | 3.62 | 2.97 | 3.62 | 3.62 | 10.79% | 36,285 |
| Jun 5, 2026 | 3.05 | 3.30 | 2.90 | 3.27 | 3.27 | -1.65% | 8,371 |
| Jun 4, 2026 | 3.19 | 3.41 | 3.19 | 3.33 | 3.33 | -3.34% | 1,234 |
| Jun 3, 2026 | 3.27 | 3.44 | 3.19 | 3.44 | 3.44 | 1.76% | 4,198 |
| Jun 2, 2026 | 3.37 | 3.44 | 3.31 | 3.38 | 3.38 | 0.31% | 2,760 |
| Jun 1, 2026 | 3.40 | 3.40 | 3.05 | 3.37 | 3.37 | -3.71% | 9,690 |
| May 29, 2026 | 2.98 | 3.57 | 2.98 | 3.50 | 3.50 | 22.81% | 28,514 |
| May 28, 2026 | 2.80 | 3.00 | 2.80 | 2.85 | 2.85 | - | 9,216 |
| May 27, 2026 | 2.63 | 2.85 | 2.62 | 2.85 | 2.85 | 9.03% | 2,297 |
| May 26, 2026 | 2.72 | 2.72 | 2.59 | 2.61 | 2.61 | -9.24% | 1,410 |
| May 22, 2026 | 2.91 | 2.91 | 2.88 | 2.88 | 2.88 | 7.06% | 1,949 |
| May 21, 2026 | 2.69 | 2.72 | 2.59 | 2.69 | 2.69 | -0.37% | 2,110 |
| May 20, 2026 | 2.53 | 2.70 | 2.51 | 2.70 | 2.70 | 6.30% | 8,623 |
| May 19, 2026 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | -1.55% | 1,428 |
| May 18, 2026 | 2.60 | 2.75 | 2.51 | 2.58 | 2.58 | -6.52% | 8,507 |
| May 15, 2026 | 2.65 | 2.78 | 2.62 | 2.76 | 2.76 | 2.98% | 5,029 |
| May 14, 2026 | 2.75 | 2.75 | 2.68 | 2.68 | 2.68 | 0.38% | 4,938 |
| May 13, 2026 | 2.60 | 2.72 | 2.60 | 2.67 | 2.67 | 2.69% | 15,181 |
| May 12, 2026 | 2.62 | 2.73 | 2.60 | 2.60 | 2.60 | -1.89% | 6,792 |
| May 11, 2026 | 2.62 | 2.73 | 2.62 | 2.65 | 2.65 | -5.36% | 22,955 |
| May 8, 2026 | 2.89 | 2.89 | 2.76 | 2.80 | 2.80 | -6.66% | 7,491 |
| May 7, 2026 | 2.82 | 3.00 | 2.80 | 3.00 | 3.00 | 6.32% | 18,388 |
| May 6, 2026 | 3.07 | 3.07 | 2.80 | 2.82 | 2.82 | -8.09% | 18,049 |
| May 5, 2026 | 2.98 | 3.45 | 2.90 | 3.07 | 3.07 | -4.06% | 132,031 |
| May 4, 2026 | 3.07 | 3.21 | 3.05 | 3.20 | 3.20 | -0.31% | 1,554 |
| May 1, 2026 | 3.12 | 3.24 | 3.04 | 3.21 | 3.21 | -0.60% | 11,709 |
| Apr 30, 2026 | 2.93 | 3.23 | 2.93 | 3.23 | 3.23 | -0.02% | 7,268 |
| Apr 29, 2026 | 3.08 | 3.23 | 2.92 | 3.23 | 3.23 | 4.53% | 7,906 |
| Apr 28, 2026 | 2.87 | 3.24 | 2.68 | 3.09 | 3.09 | 1.31% | 6,807 |
| Apr 27, 2026 | 3.18 | 3.28 | 3.00 | 3.05 | 3.05 | -7.01% | 2,831 |
| Apr 24, 2026 | 3.05 | 3.30 | 2.87 | 3.28 | 3.28 | -2.38% | 16,863 |
| Apr 23, 2026 | 3.30 | 3.36 | 3.20 | 3.36 | 3.36 | 1.82% | 3,358 |
| Apr 22, 2026 | 3.14 | 3.40 | 3.12 | 3.30 | 3.30 | 5.08% | 6,651 |