Universe Pharmaceuticals INC (UPC)
NASDAQ: UPC · Real-Time Price · USD
3.790
-0.300 (-7.33%)
At close: Jul 23, 2026, 4:00 PM EDT
3.790
0.00 (0.00%)
After-hours: Jul 23, 2026, 4:00 PM EDT
UPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 4.02 | 4.02 | 3.80 | 3.80 | - | -7.09% | 43,325 |
| Jul 22, 2026 | 4.20 | 4.26 | 3.80 | 4.09 | 4.09 | -3.54% | 42,692 |
| Jul 21, 2026 | 4.16 | 4.54 | 3.75 | 4.24 | 4.24 | -0.24% | 129,220 |
| Jul 20, 2026 | 4.46 | 4.50 | 3.82 | 4.25 | 4.25 | -4.49% | 53,842 |
| Jul 17, 2026 | 4.58 | 4.65 | 4.22 | 4.45 | 4.45 | -2.20% | 39,061 |
| Jul 16, 2026 | 4.89 | 5.55 | 4.25 | 4.55 | 4.55 | -7.14% | 216,575 |
| Jul 15, 2026 | 4.61 | 5.64 | 4.50 | 4.90 | 4.90 | 6.06% | 282,277 |
| Jul 14, 2026 | 4.42 | 4.70 | 4.29 | 4.62 | 4.62 | 3.82% | 51,365 |
| Jul 13, 2026 | 5.11 | 5.20 | 4.30 | 4.45 | 4.45 | -15.56% | 87,099 |
| Jul 10, 2026 | 5.25 | 5.69 | 4.72 | 5.27 | 5.27 | -1.40% | 308,010 |
| Jul 9, 2026 | 5.54 | 5.61 | 5.22 | 5.35 | 5.35 | -7.84% | 41,362 |
| Jul 8, 2026 | 6.19 | 6.19 | 5.43 | 5.80 | 5.80 | -8.23% | 50,960 |
| Jul 7, 2026 | 6.00 | 7.31 | 5.72 | 6.32 | 6.32 | 5.33% | 181,485 |
| Jul 6, 2026 | 5.30 | 6.35 | 5.21 | 6.00 | 6.00 | -5.06% | 661,015 |
| 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 |