Universe Pharmaceuticals INC (UPC)
NASDAQ: UPC · Real-Time Price · USD
3.210
-0.019 (-0.59%)
At close: May 1, 2026, 4:00 PM EDT
3.120
-0.090 (-2.80%)
After-hours: May 1, 2026, 4:04 PM EDT
UPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3.12 | 3.24 | 3.04 | 3.21 | 3.21 | -0.59% | 11,709 |
| Apr 30, 2026 | 2.93 | 3.23 | 2.93 | 3.23 | 3.23 | -0.03% | 7,264 |
| 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% | 2,818 |
| Apr 24, 2026 | 3.05 | 3.30 | 2.87 | 3.28 | 3.28 | -2.38% | 16,211 |
| Apr 23, 2026 | 3.30 | 3.36 | 3.20 | 3.36 | 3.36 | 1.82% | 2,508 |
| Apr 22, 2026 | 3.14 | 3.40 | 3.12 | 3.30 | 3.30 | 5.10% | 6,641 |
| Apr 21, 2026 | 3.32 | 3.32 | 3.14 | 3.14 | 3.14 | -5.42% | 1,084 |
| Apr 20, 2026 | 3.40 | 3.40 | 3.15 | 3.32 | 3.32 | -1.78% | 1,474 |
| Apr 17, 2026 | 3.25 | 3.40 | 3.03 | 3.38 | 3.38 | 4.00% | 12,091 |
| Apr 16, 2026 | 3.01 | 3.28 | 3.01 | 3.25 | 3.25 | -0.61% | 4,697 |
| Apr 15, 2026 | 3.01 | 3.27 | 3.01 | 3.27 | 3.27 | -0.91% | 1,189 |
| Apr 14, 2026 | 3.11 | 3.30 | 3.11 | 3.30 | 3.30 | 5.43% | 3,246 |
| Apr 13, 2026 | 3.04 | 3.13 | 2.91 | 3.13 | 3.13 | 2.29% | 5,459 |
| Apr 10, 2026 | 2.93 | 3.20 | 2.93 | 3.06 | 3.06 | 3.73% | 1,662 |
| Apr 9, 2026 | 3.16 | 3.16 | 2.86 | 2.95 | 2.95 | -6.35% | 3,234 |
| Apr 8, 2026 | 3.10 | 3.23 | 3.07 | 3.15 | 3.15 | 9.38% | 5,241 |
| Apr 7, 2026 | 2.97 | 2.97 | 2.88 | 2.88 | 2.88 | -1.71% | 1,527 |
| Apr 6, 2026 | 3.00 | 3.10 | 2.86 | 2.93 | 2.93 | -7.28% | 6,463 |
| Apr 2, 2026 | 2.75 | 3.16 | 2.75 | 3.16 | 3.16 | 15.75% | 9,279 |
| Apr 1, 2026 | 2.56 | 2.73 | 2.56 | 2.73 | 2.73 | -0.73% | 911 |
| Mar 31, 2026 | 2.63 | 2.81 | 2.62 | 2.75 | 2.75 | 4.96% | 2,025 |
| Mar 30, 2026 | 2.66 | 2.86 | 2.62 | 2.62 | 2.62 | -3.85% | 5,355 |
| Mar 27, 2026 | 2.50 | 3.28 | 2.50 | 2.73 | 2.73 | 16.45% | 20,069 |
| Mar 26, 2026 | 2.25 | 2.53 | 2.23 | 2.34 | 2.34 | 4.14% | 3,995 |
| Mar 25, 2026 | 2.11 | 2.29 | 2.09 | 2.25 | 2.25 | -1.45% | 2,900 |
| Mar 24, 2026 | 2.25 | 2.28 | 2.19 | 2.28 | 2.28 | -1.72% | 2,258 |
| Mar 23, 2026 | 2.08 | 2.32 | 2.08 | 2.32 | 2.32 | -3.33% | 1,881 |
| Mar 20, 2026 | 2.26 | 2.40 | 2.26 | 2.40 | 2.40 | -2.52% | 1,026 |
| Mar 19, 2026 | 2.37 | 2.48 | 2.37 | 2.46 | 2.46 | -7.79% | 3,923 |
| Mar 18, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.75% | 592 |
| Mar 17, 2026 | 2.64 | 2.74 | 2.61 | 2.65 | 2.65 | 2.08% | 2,810 |
| Mar 16, 2026 | 2.36 | 2.60 | 2.31 | 2.60 | 2.60 | 2.12% | 2,856 |
| Mar 13, 2026 | 2.59 | 2.73 | 2.52 | 2.54 | 2.54 | 4.61% | 1,368 |
| Mar 12, 2026 | 2.43 | 2.44 | 2.43 | 2.43 | 2.43 | -3.19% | 717 |
| Mar 11, 2026 | 2.80 | 2.80 | 2.51 | 2.51 | 2.51 | 5.46% | 1,351 |
| Mar 10, 2026 | 2.45 | 2.85 | 2.35 | 2.38 | 2.38 | -10.19% | 7,170 |
| Mar 9, 2026 | 2.72 | 2.91 | 2.00 | 2.65 | 2.65 | -2.57% | 36,053 |
| Mar 6, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | 592 |
| Mar 5, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.27% | 2,114 |
| Mar 4, 2026 | 2.67 | 2.70 | 2.61 | 2.64 | 2.64 | -1.12% | 2,188 |
| Mar 3, 2026 | 2.71 | 2.72 | 2.63 | 2.67 | 2.67 | -1.84% | 2,252 |
| Mar 2, 2026 | 2.62 | 2.75 | 2.62 | 2.72 | 2.72 | - | 3,046 |
| Feb 27, 2026 | 2.70 | 2.82 | 2.67 | 2.72 | 2.72 | -3.55% | 5,658 |
| Feb 26, 2026 | 2.83 | 2.98 | 2.82 | 2.82 | 2.82 | -4.41% | 3,569 |
| Feb 25, 2026 | 2.95 | 2.95 | 2.94 | 2.95 | 2.95 | -1.34% | 3,234 |
| Feb 24, 2026 | 2.93 | 3.03 | 2.93 | 2.99 | 2.99 | 3.82% | 4,239 |
| Feb 23, 2026 | 2.87 | 2.92 | 2.87 | 2.88 | 2.88 | -1.37% | 4,064 |
| Feb 20, 2026 | 2.98 | 2.98 | 2.85 | 2.92 | 2.92 | -2.99% | 5,280 |