Universe Pharmaceuticals INC (UPC)
NASDAQ: UPC · Real-Time Price · USD
3.930
-0.220 (-5.30%)
Oct 16, 2026, 4:00 PM EDT - Market closed
UPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.10 | 4.10 | 3.93 | 3.93 | 3.93 | -5.30% | 7,806 |
| Oct 15, 2026 | 4.03 | 4.28 | 4.00 | 4.15 | 4.15 | - | 4,401 |
| Oct 14, 2026 | 4.17 | 4.27 | 4.14 | 4.15 | 4.15 | -2.81% | 4,020 |
| Oct 13, 2026 | 4.25 | 4.40 | 4.09 | 4.27 | 4.27 | 3.39% | 8,139 |
| Oct 12, 2026 | 4.09 | 4.30 | 4.07 | 4.13 | 4.13 | -0.48% | 18,523 |
| Oct 9, 2026 | 4.05 | 4.21 | 3.96 | 4.15 | 4.15 | -0.72% | 12,053 |
| Oct 8, 2026 | 4.42 | 4.42 | 4.03 | 4.18 | 4.18 | -2.90% | 12,638 |
| Oct 7, 2026 | 4.33 | 4.48 | 4.18 | 4.31 | 4.31 | 2.26% | 31,656 |
| Oct 6, 2026 | 4.35 | 4.64 | 4.20 | 4.21 | 4.21 | -3.00% | 26,018 |
| Oct 5, 2026 | 4.48 | 4.64 | 4.34 | 4.34 | 4.34 | -3.56% | 7,931 |
| Oct 2, 2026 | 4.41 | 4.63 | 4.34 | 4.50 | 4.50 | 4.41% | 106,997 |
| Oct 1, 2026 | 4.36 | 4.69 | 4.21 | 4.31 | 4.31 | 0.23% | 228,757 |
| Sep 30, 2026 | 4.51 | 4.74 | 4.25 | 4.30 | 4.30 | -4.87% | 132,086 |
| Sep 29, 2026 | 4.69 | 4.81 | 4.51 | 4.52 | 4.52 | -5.83% | 13,693 |
| Sep 28, 2026 | 4.70 | 4.99 | 4.61 | 4.80 | 4.80 | 1.05% | 28,293 |
| Sep 25, 2026 | 4.81 | 4.88 | 4.64 | 4.75 | 4.75 | 1.50% | 23,561 |
| Sep 24, 2026 | 4.72 | 4.81 | 4.61 | 4.68 | 4.68 | -0.22% | 33,333 |
| Sep 23, 2026 | 4.56 | 4.83 | 4.50 | 4.69 | 4.69 | 0.55% | 20,240 |
| Sep 22, 2026 | 4.60 | 4.83 | 4.56 | 4.67 | 4.67 | 0.54% | 13,506 |
| Sep 21, 2026 | 4.86 | 5.04 | 4.51 | 4.64 | 4.64 | -4.53% | 44,373 |
| Sep 18, 2026 | 4.63 | 4.90 | 4.63 | 4.86 | 4.86 | 2.32% | 82,602 |
| Sep 17, 2026 | 4.73 | 4.83 | 4.56 | 4.75 | 4.75 | -0.21% | 17,214 |
| Sep 16, 2026 | 4.50 | 4.79 | 4.37 | 4.76 | 4.76 | 6.73% | 41,126 |
| Sep 15, 2026 | 4.60 | 4.74 | 4.39 | 4.46 | 4.46 | -7.28% | 60,142 |
| Sep 14, 2026 | 4.27 | 4.82 | 4.27 | 4.81 | 4.81 | 10.32% | 173,282 |
| Sep 11, 2026 | 3.86 | 4.84 | 3.77 | 4.36 | 4.36 | 12.37% | 145,185 |
| Sep 10, 2026 | 4.05 | 4.05 | 3.80 | 3.88 | 3.88 | -6.95% | 16,471 |
| Sep 9, 2026 | 4.08 | 4.17 | 3.89 | 4.17 | 4.17 | -0.71% | 24,542 |
| Sep 8, 2026 | 3.93 | 4.40 | 3.93 | 4.20 | 4.20 | 4.22% | 39,781 |
| Sep 4, 2026 | 4.07 | 4.36 | 3.80 | 4.03 | 4.03 | -6.93% | 70,055 |
| Sep 3, 2026 | 4.44 | 4.90 | 4.26 | 4.33 | 4.33 | -9.22% | 124,363 |
| Sep 2, 2026 | 5.10 | 5.33 | 3.97 | 4.77 | 4.77 | 11.71% | 4,100,883 |
| Sep 1, 2026 | 4.61 | 4.75 | 4.26 | 4.27 | 4.27 | -6.77% | 1,575,756 |
| Aug 31, 2026 | 4.78 | 5.01 | 4.58 | 4.58 | 4.58 | -6.53% | 13,342 |
| Aug 28, 2026 | 4.95 | 5.55 | 4.58 | 4.90 | 4.90 | -2.78% | 18,256 |
| Aug 27, 2026 | 5.21 | 5.50 | 4.60 | 5.04 | 5.04 | -5.26% | 52,331 |
| Aug 26, 2026 | 5.03 | 5.91 | 5.03 | 5.32 | 5.32 | 5.77% | 96,869 |
| Aug 25, 2026 | 5.16 | 5.36 | 5.03 | 5.03 | 5.03 | -6.16% | 13,580 |
| Aug 24, 2026 | 5.29 | 5.36 | 5.11 | 5.36 | 5.36 | 1.13% | 19,469 |
| Aug 21, 2026 | 5.18 | 5.36 | 5.11 | 5.30 | 5.30 | -0.56% | 5,514 |
| Aug 20, 2026 | 5.26 | 5.45 | 5.03 | 5.33 | 5.33 | -0.19% | 17,512 |
| Aug 19, 2026 | 5.12 | 5.60 | 5.12 | 5.34 | 5.34 | 2.10% | 11,575 |
| Aug 18, 2026 | 5.56 | 5.61 | 5.21 | 5.23 | 5.23 | -9.52% | 29,852 |
| Aug 17, 2026 | 5.60 | 5.84 | 5.53 | 5.78 | 5.78 | 2.30% | 24,017 |
| Aug 14, 2026 | 5.92 | 6.11 | 5.57 | 5.65 | 5.65 | -3.75% | 32,365 |
| Aug 13, 2026 | 6.01 | 6.21 | 5.66 | 5.87 | 5.87 | -3.14% | 21,393 |
| Aug 12, 2026 | 6.08 | 6.08 | 5.57 | 6.06 | 6.06 | 2.02% | 25,451 |
| Aug 11, 2026 | 7.00 | 7.00 | 5.69 | 5.94 | 5.94 | -16.22% | 69,053 |
| Aug 10, 2026 | 5.50 | 7.50 | 5.50 | 7.09 | 7.09 | 27.52% | 296,343 |
| Aug 7, 2026 | 6.38 | 6.38 | 5.51 | 5.56 | 5.56 | -10.90% | 71,550 |