Universe Pharmaceuticals INC (UPC)
NASDAQ: UPC · Real-Time Price · USD
4.270
-0.310 (-6.77%)
At close: Sep 1, 2026, 4:00 PM EDT
5.95
+1.68 (39.34%)
After-hours: Sep 1, 2026, 7:59 PM EDT
UPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4.61 | 4.75 | 4.26 | 4.27 | 4.27 | -6.77% | 8,756 |
| Aug 31, 2026 | 4.78 | 5.01 | 4.58 | 4.58 | 4.58 | -6.53% | 13,265 |
| Aug 28, 2026 | 4.95 | 5.55 | 4.58 | 4.90 | 4.90 | -2.78% | 17,983 |
| Aug 27, 2026 | 5.21 | 5.50 | 4.60 | 5.04 | 5.04 | -5.26% | 51,719 |
| Aug 26, 2026 | 5.03 | 5.91 | 5.03 | 5.32 | 5.32 | 5.77% | 96,510 |
| Aug 25, 2026 | 5.16 | 5.36 | 5.03 | 5.03 | 5.03 | -6.16% | 12,710 |
| Aug 24, 2026 | 5.29 | 5.36 | 5.11 | 5.36 | 5.36 | 1.13% | 19,454 |
| Aug 21, 2026 | 5.18 | 5.36 | 5.11 | 5.30 | 5.30 | -0.56% | 5,016 |
| Aug 20, 2026 | 5.26 | 5.45 | 5.03 | 5.33 | 5.33 | -0.19% | 16,868 |
| Aug 19, 2026 | 5.12 | 5.60 | 5.12 | 5.34 | 5.34 | 2.10% | 9,438 |
| Aug 18, 2026 | 5.56 | 5.61 | 5.21 | 5.23 | 5.23 | -9.52% | 29,054 |
| Aug 17, 2026 | 5.60 | 5.84 | 5.53 | 5.78 | 5.78 | 2.30% | 23,918 |
| Aug 14, 2026 | 5.92 | 6.11 | 5.57 | 5.65 | 5.65 | -3.75% | 32,152 |
| Aug 13, 2026 | 6.01 | 6.21 | 5.66 | 5.87 | 5.87 | -3.14% | 19,245 |
| Aug 12, 2026 | 6.08 | 6.08 | 5.57 | 6.06 | 6.06 | 2.02% | 24,086 |
| Aug 11, 2026 | 7.00 | 7.00 | 5.69 | 5.94 | 5.94 | -16.22% | 66,310 |
| Aug 10, 2026 | 5.50 | 7.50 | 5.50 | 7.09 | 7.09 | 27.52% | 287,844 |
| Aug 7, 2026 | 6.38 | 6.38 | 5.51 | 5.56 | 5.56 | -10.90% | 65,873 |
| Aug 6, 2026 | 5.67 | 6.24 | 5.52 | 6.24 | 6.24 | 1.30% | 87,941 |
| Aug 5, 2026 | 7.11 | 7.33 | 6.00 | 6.16 | 6.16 | -12.62% | 265,265 |
| Aug 4, 2026 | 5.75 | 7.05 | 5.40 | 7.05 | 7.05 | 8.80% | 745,891 |
| Aug 3, 2026 | 7.02 | 8.44 | 5.51 | 6.48 | 6.48 | 105.06% | 28,031,104 |
| Jul 31, 2026 | 3.48 | 3.48 | 3.16 | 3.16 | 3.16 | -9.20% | 11,832,192 |
| Jul 30, 2026 | 3.30 | 3.58 | 3.30 | 3.48 | 3.48 | 6.91% | 19,752 |
| Jul 29, 2026 | 3.18 | 3.36 | 3.09 | 3.26 | 3.26 | 2.04% | 71,457 |
| Jul 28, 2026 | 3.36 | 3.36 | 3.11 | 3.19 | 3.19 | -7.54% | 37,694 |
| Jul 27, 2026 | 3.50 | 3.61 | 3.40 | 3.45 | 3.45 | 1.77% | 29,486 |
| Jul 24, 2026 | 3.70 | 3.79 | 3.31 | 3.39 | 3.39 | -10.55% | 43,588 |
| Jul 23, 2026 | 4.00 | 4.11 | 3.75 | 3.79 | 3.79 | -7.33% | 49,053 |
| Jul 22, 2026 | 4.20 | 4.26 | 3.80 | 4.09 | 4.09 | -3.54% | 44,639 |
| Jul 21, 2026 | 4.16 | 4.54 | 3.75 | 4.24 | 4.24 | -0.24% | 140,029 |
| Jul 20, 2026 | 4.46 | 4.50 | 3.82 | 4.25 | 4.25 | -4.49% | 56,190 |
| Jul 17, 2026 | 4.58 | 4.65 | 4.22 | 4.45 | 4.45 | -2.20% | 41,194 |
| Jul 16, 2026 | 4.89 | 5.55 | 4.25 | 4.55 | 4.55 | -7.14% | 218,033 |
| Jul 15, 2026 | 4.61 | 5.64 | 4.50 | 4.90 | 4.90 | 6.06% | 289,680 |
| Jul 14, 2026 | 4.42 | 4.70 | 4.29 | 4.62 | 4.62 | 3.82% | 51,685 |
| Jul 13, 2026 | 5.11 | 5.20 | 4.30 | 4.45 | 4.45 | -15.56% | 88,695 |
| Jul 10, 2026 | 5.25 | 5.69 | 4.72 | 5.27 | 5.27 | -1.40% | 308,358 |
| Jul 9, 2026 | 5.54 | 5.61 | 5.22 | 5.35 | 5.35 | -7.84% | 43,314 |
| Jul 8, 2026 | 6.19 | 6.19 | 5.43 | 5.80 | 5.80 | -8.23% | 54,991 |
| Jul 7, 2026 | 6.00 | 7.31 | 5.72 | 6.32 | 6.32 | 5.33% | 186,854 |
| Jul 6, 2026 | 5.30 | 6.35 | 5.21 | 6.00 | 6.00 | -5.06% | 670,677 |
| Jul 2, 2026 | 5.10 | 6.43 | 4.81 | 6.32 | 6.32 | 13.67% | 4,889,668 |
| Jul 1, 2026 | 6.23 | 6.65 | 4.98 | 5.56 | 5.56 | -8.85% | 1,055,484 |
| Jun 30, 2026 | 7.80 | 8.00 | 5.51 | 6.10 | 6.10 | -49.92% | 1,342,104 |
| Jun 29, 2026 | 17.17 | 17.96 | 10.51 | 12.18 | 12.18 | 311.49% | 55,188,344 |
| Jun 26, 2026 | 2.60 | 2.99 | 2.60 | 2.96 | 2.96 | 4.23% | 18,524,196 |
| Jun 25, 2026 | 2.73 | 2.84 | 2.70 | 2.84 | 2.84 | -3.73% | 2,504 |
| Jun 24, 2026 | 3.00 | 3.00 | 2.73 | 2.95 | 2.95 | -2.96% | 11,031 |
| Jun 23, 2026 | 2.80 | 3.04 | 2.65 | 3.04 | 3.04 | 6.67% | 11,886 |