Universe Pharmaceuticals INC (UPC)
NASDAQ: UPC · Real-Time Price · USD
1.350
-0.050 (-3.57%)
Nov 6, 2026, 12:27 PM EST - Market open
UPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -3.57% | 13,806 |
| Nov 5, 2026 | 1.50 | 1.50 | 1.38 | 1.40 | 1.40 | -4.76% | 18,660 |
| Nov 4, 2026 | 1.46 | 1.60 | 1.46 | 1.47 | 1.47 | -1.34% | 42,787 |
| Nov 3, 2026 | 1.50 | 1.67 | 1.45 | 1.49 | 1.49 | 1.36% | 173,647 |
| Nov 2, 2026 | 1.48 | 1.58 | 1.43 | 1.47 | 1.47 | -1.34% | 230,673 |
| Oct 30, 2026 | 1.50 | 1.67 | 1.45 | 1.49 | 1.49 | -3.25% | 548,846 |
| Oct 29, 2026 | 1.90 | 1.94 | 1.50 | 1.54 | 1.54 | -20.21% | 980,957 |
| Oct 28, 2026 | 2.25 | 2.48 | 1.88 | 1.93 | 1.93 | -13.84% | 518,262 |
| Oct 27, 2026 | 3.18 | 3.20 | 2.09 | 2.24 | 2.24 | -22.22% | 344,615 |
| Oct 26, 2026 | 4.32 | 4.51 | 2.85 | 2.88 | 2.88 | -33.64% | 189,654 |
| Oct 23, 2026 | 4.30 | 4.53 | 4.11 | 4.34 | 4.34 | -0.91% | 155,373 |
| Oct 22, 2026 | 4.01 | 4.66 | 4.01 | 4.38 | 4.38 | 4.54% | 242,378 |
| Oct 21, 2026 | 3.59 | 4.28 | 3.54 | 4.19 | 4.19 | 18.03% | 228,117 |
| Oct 20, 2026 | 3.72 | 3.72 | 3.35 | 3.55 | 3.55 | -5.59% | 15,960 |
| Oct 19, 2026 | 3.99 | 3.99 | 3.76 | 3.76 | 3.76 | -4.33% | 8,788 |
| Oct 16, 2026 | 4.10 | 4.10 | 3.93 | 3.93 | 3.93 | -5.30% | 7,847 |
| Oct 15, 2026 | 4.03 | 4.28 | 4.00 | 4.15 | 4.15 | - | 4,700 |
| Oct 14, 2026 | 4.17 | 4.27 | 4.14 | 4.15 | 4.15 | -2.81% | 4,027 |
| Oct 13, 2026 | 4.25 | 4.40 | 4.09 | 4.27 | 4.27 | 3.39% | 8,309 |
| Oct 12, 2026 | 4.09 | 4.30 | 4.07 | 4.13 | 4.13 | -0.48% | 18,524 |
| Oct 9, 2026 | 4.05 | 4.21 | 3.96 | 4.15 | 4.15 | -0.72% | 12,062 |
| Oct 8, 2026 | 4.42 | 4.42 | 4.03 | 4.18 | 4.18 | -2.90% | 12,643 |
| Oct 7, 2026 | 4.33 | 4.48 | 4.18 | 4.31 | 4.31 | 2.26% | 32,824 |
| Oct 6, 2026 | 4.35 | 4.64 | 4.20 | 4.21 | 4.21 | -3.00% | 26,056 |
| Oct 5, 2026 | 4.48 | 4.64 | 4.34 | 4.34 | 4.34 | -3.56% | 7,940 |
| 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 |