Upexi, Inc. (UPXI)
NASDAQ: UPXI · Real-Time Price · USD
2.920
-0.340 (-10.43%)
Feb 21, 2025, 4:00 PM EST - Market closed
Upexi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.23 | 3.32 | 2.83 | 2.92 | 2.92 | -10.43% | 33,169 |
| Feb 20, 2025 | 3.40 | 3.54 | 3.20 | 3.26 | 3.26 | -3.55% | 27,562 |
| Feb 19, 2025 | 3.53 | 3.61 | 3.26 | 3.38 | 3.38 | -5.06% | 32,248 |
| Feb 18, 2025 | 3.85 | 3.88 | 3.50 | 3.56 | 3.56 | -8.72% | 49,856 |
| Feb 14, 2025 | 3.94 | 4.00 | 3.78 | 3.90 | 3.90 | -2.50% | 22,816 |
| Feb 13, 2025 | 3.89 | 4.00 | 3.70 | 4.00 | 4.00 | 8.40% | 25,780 |
| Feb 12, 2025 | 3.46 | 3.80 | 3.35 | 3.69 | 3.69 | 3.94% | 89,877 |
| Feb 11, 2025 | 3.66 | 3.67 | 3.45 | 3.55 | 3.55 | -3.53% | 38,750 |
| Feb 10, 2025 | 3.86 | 3.94 | 3.55 | 3.68 | 3.68 | -6.12% | 87,968 |
| Feb 7, 2025 | 4.00 | 4.05 | 3.80 | 3.92 | 3.92 | -0.25% | 114,691 |
| Feb 6, 2025 | 3.67 | 4.50 | 3.67 | 3.93 | 3.93 | 6.22% | 435,251 |
| Feb 5, 2025 | 3.69 | 4.00 | 3.66 | 3.70 | 3.70 | -3.39% | 51,805 |
| Feb 4, 2025 | 3.71 | 3.83 | 3.62 | 3.83 | 3.83 | 2.41% | 11,184 |
| Feb 3, 2025 | 3.66 | 3.99 | 3.65 | 3.74 | 3.74 | -0.80% | 15,319 |
| Jan 31, 2025 | 3.73 | 4.01 | 3.72 | 3.77 | 3.77 | 1.62% | 46,084 |
| Jan 30, 2025 | 3.72 | 3.98 | 3.59 | 3.71 | 3.71 | -2.11% | 24,142 |
| Jan 29, 2025 | 3.90 | 3.94 | 3.54 | 3.79 | 3.79 | -2.82% | 22,089 |
| Jan 28, 2025 | 3.89 | 4.00 | 3.56 | 3.90 | 3.90 | -3.70% | 35,359 |
| Jan 27, 2025 | 4.26 | 4.41 | 3.75 | 4.05 | 4.05 | -5.37% | 56,356 |
| Jan 24, 2025 | 3.87 | 4.59 | 3.72 | 4.28 | 4.28 | 1.90% | 201,806 |
| Jan 23, 2025 | 3.64 | 6.14 | 3.04 | 4.20 | 4.20 | 24.63% | 3,707,825 |
| Jan 22, 2025 | 3.16 | 3.39 | 3.09 | 3.37 | 3.37 | 5.81% | 30,354 |
| Jan 21, 2025 | 3.56 | 3.66 | 3.18 | 3.19 | 3.19 | -7.95% | 15,845 |
| Jan 17, 2025 | 3.47 | 3.72 | 3.38 | 3.46 | 3.46 | -0.57% | 14,381 |
| Jan 16, 2025 | 3.65 | 3.79 | 3.31 | 3.48 | 3.48 | -3.33% | 23,698 |
| Jan 15, 2025 | 3.66 | 4.10 | 3.60 | 3.60 | 3.60 | -4.51% | 28,764 |
| Jan 14, 2025 | 3.62 | 3.79 | 3.51 | 3.77 | 3.77 | 3.06% | 20,468 |
| Jan 13, 2025 | 3.70 | 3.83 | 3.55 | 3.66 | 3.66 | -4.99% | 19,881 |
| Jan 10, 2025 | 3.95 | 4.23 | 3.85 | 3.85 | 3.85 | -2.53% | 6,358 |
| Jan 8, 2025 | 4.32 | 4.50 | 3.94 | 3.95 | 3.95 | -10.43% | 41,536 |
| Jan 7, 2025 | 4.84 | 4.89 | 4.20 | 4.41 | 4.41 | -5.77% | 17,988 |
| Jan 6, 2025 | 4.67 | 4.91 | 4.61 | 4.68 | 4.68 | 1.96% | 15,056 |
| Jan 3, 2025 | 3.80 | 4.72 | 3.80 | 4.59 | 4.59 | 21.75% | 71,649 |
| Jan 2, 2025 | 3.60 | 3.83 | 3.51 | 3.77 | 3.77 | 7.41% | 21,158 |
| Dec 31, 2024 | 3.80 | 3.80 | 3.50 | 3.51 | 3.51 | -7.14% | 24,439 |
| Dec 30, 2024 | 3.65 | 3.78 | 3.54 | 3.78 | 3.78 | -2.07% | 15,432 |
| Dec 27, 2024 | 3.86 | 3.89 | 3.67 | 3.86 | 3.86 | -0.26% | 20,132 |
| Dec 26, 2024 | 3.82 | 3.89 | 3.59 | 3.87 | 3.87 | 2.11% | 42,777 |
| Dec 24, 2024 | 3.95 | 4.07 | 3.70 | 3.79 | 3.79 | -4.05% | 18,543 |
| Dec 23, 2024 | 4.28 | 4.42 | 3.55 | 3.95 | 3.95 | -10.63% | 314,492 |
| Dec 20, 2024 | 4.15 | 4.50 | 4.15 | 4.42 | 4.42 | 7.02% | 33,827 |
| Dec 19, 2024 | 4.36 | 7.30 | 3.98 | 4.13 | 4.13 | -6.77% | 241,379 |
| Dec 18, 2024 | 4.90 | 4.90 | 4.39 | 4.43 | 4.43 | -8.85% | 21,516 |
| Dec 17, 2024 | 4.67 | 4.88 | 4.67 | 4.86 | 4.86 | 1.89% | 7,636 |
| Dec 16, 2024 | 4.80 | 5.01 | 4.77 | 4.77 | 4.77 | -2.65% | 20,350 |
| Dec 13, 2024 | 5.24 | 5.24 | 4.88 | 4.90 | 4.90 | -3.92% | 29,263 |
| Dec 12, 2024 | 4.79 | 5.11 | 4.59 | 5.10 | 5.10 | 4.72% | 141,116 |
| Dec 11, 2024 | 4.93 | 4.97 | 4.69 | 4.87 | 4.87 | -3.18% | 11,642 |
| Dec 10, 2024 | 5.05 | 5.13 | 4.78 | 5.03 | 5.03 | -2.33% | 60,543 |
| Dec 9, 2024 | 5.41 | 5.79 | 5.03 | 5.15 | 5.15 | -6.70% | 146,616 |
| Dec 6, 2024 | 5.07 | 5.67 | 4.80 | 5.52 | 5.52 | 8.88% | 50,798 |
| Dec 5, 2024 | 4.61 | 5.29 | 4.61 | 5.07 | 5.07 | -15.08% | 73,551 |
| Dec 4, 2024 | 4.31 | 5.97 | 4.08 | 5.97 | 5.97 | 32.96% | 425,108 |
| Dec 3, 2024 | 4.21 | 4.58 | 4.21 | 4.49 | 4.49 | 0.45% | 21,009 |
| Dec 2, 2024 | 4.61 | 4.77 | 4.21 | 4.47 | 4.47 | -6.49% | 48,375 |
| Nov 29, 2024 | 4.55 | 4.91 | 4.45 | 4.78 | 4.78 | 3.02% | 70,575 |
| Nov 27, 2024 | 4.53 | 5.39 | 4.06 | 4.64 | 4.64 | 1.53% | 153,653 |
| Nov 26, 2024 | 5.01 | 5.06 | 4.57 | 4.57 | 4.57 | -9.86% | 153,361 |
| Nov 25, 2024 | 5.55 | 5.59 | 4.38 | 5.07 | 5.07 | -10.11% | 208,773 |
| Nov 22, 2024 | 5.11 | 6.22 | 4.90 | 5.64 | 5.64 | 8.25% | 540,159 |
| Nov 21, 2024 | 4.40 | 5.25 | 4.40 | 5.21 | 5.21 | 18.41% | 129,987 |
| Nov 20, 2024 | 3.83 | 5.15 | 3.54 | 4.40 | 4.40 | 12.53% | 241,806 |
| Nov 19, 2024 | 3.87 | 4.02 | 3.71 | 3.91 | 3.91 | -1.01% | 243,977 |
| Nov 18, 2024 | 4.26 | 4.30 | 3.85 | 3.95 | 3.95 | -3.66% | 75,792 |
| Nov 15, 2024 | 4.59 | 4.69 | 4.05 | 4.10 | 4.10 | -18.65% | 188,544 |
| Nov 14, 2024 | 4.98 | 5.94 | 4.80 | 5.04 | 5.04 | - | 358,749 |
| Nov 13, 2024 | 4.80 | 5.80 | 4.70 | 5.04 | 5.04 | 5.88% | 196,255 |
| Nov 12, 2024 | 4.95 | 5.00 | 4.52 | 4.76 | 4.76 | -5.74% | 51,168 |
| Nov 11, 2024 | 5.19 | 5.42 | 4.86 | 5.05 | 5.05 | -1.17% | 80,942 |
| Nov 8, 2024 | 5.49 | 5.55 | 4.88 | 5.11 | 5.11 | -5.72% | 178,491 |
| Nov 7, 2024 | 6.08 | 6.10 | 5.40 | 5.42 | 5.42 | -12.44% | 74,862 |
| Nov 6, 2024 | 7.06 | 7.13 | 5.80 | 6.19 | 6.19 | -13.43% | 316,287 |
| Nov 5, 2024 | 7.57 | 8.40 | 7.00 | 7.15 | 7.15 | -8.57% | 366,906 |
| Nov 4, 2024 | 7.86 | 8.48 | 7.50 | 7.82 | 7.82 | -2.74% | 243,979 |
| Nov 1, 2024 | 7.67 | 8.68 | 7.67 | 8.04 | 8.04 | 2.55% | 136,066 |
| Oct 31, 2024 | 7.62 | 8.40 | 7.06 | 7.84 | 7.84 | -1.63% | 280,648 |
| Oct 30, 2024 | 7.87 | 9.38 | 7.30 | 7.97 | 7.97 | -6.78% | 734,343 |
| Oct 29, 2024 | 6.59 | 12.67 | 6.21 | 8.55 | 8.55 | 27.04% | 10,374,083 |
| Oct 28, 2024 | 7.02 | 7.47 | 5.80 | 6.73 | 6.73 | -16.91% | 847,000 |
| Oct 25, 2024 | 9.08 | 15.91 | 7.13 | 8.10 | 8.10 | 170.00% | 32,377,512 |
| Oct 24, 2024 | 3.48 | 8.55 | 2.63 | 3.00 | 3.00 | -13.79% | 2,381,540 |
| Oct 23, 2024 | 4.17 | 4.24 | 3.41 | 3.48 | 3.48 | -15.33% | 74,689 |
| Oct 22, 2024 | 3.89 | 4.40 | 3.31 | 4.11 | 4.11 | 5.66% | 177,901 |
| Oct 21, 2024 | 3.58 | 4.20 | 3.50 | 3.89 | 3.89 | 7.76% | 219,783 |
| Oct 18, 2024 | 3.24 | 3.74 | 2.73 | 3.61 | 3.61 | 10.06% | 1,254,068 |
| Oct 17, 2024 | 3.33 | 4.32 | 2.64 | 3.28 | 3.28 | 29.64% | 3,203,480 |
| Oct 16, 2024 | 2.60 | 2.74 | 2.48 | 2.53 | 2.53 | -3.44% | 72,335 |
| Oct 15, 2024 | 2.50 | 2.80 | 2.40 | 2.62 | 2.62 | 4.80% | 50,142 |
| Oct 14, 2024 | 2.58 | 2.67 | 2.45 | 2.50 | 2.50 | -4.40% | 46,036 |
| Oct 11, 2024 | 2.34 | 2.79 | 2.31 | 2.62 | 2.62 | 10.34% | 43,128 |
| Oct 10, 2024 | 2.38 | 2.52 | 2.35 | 2.37 | 2.37 | -1.66% | 36,961 |
| Oct 9, 2024 | 2.56 | 2.80 | 2.27 | 2.41 | 2.41 | -8.02% | 87,303 |
| Oct 8, 2024 | 2.43 | 3.12 | 2.37 | 2.62 | 2.62 | 0.77% | 179,993 |
| Oct 7, 2024 | 2.34 | 3.27 | 2.17 | 2.60 | 2.60 | 11.11% | 359,681 |
| Oct 4, 2024 | 2.92 | 3.05 | 2.29 | 2.34 | 2.34 | -26.88% | 172,509 |
| Oct 3, 2024 | 3.61 | 3.69 | 3.03 | 3.20 | 3.20 | -15.70% | 67,704 |
| Oct 2, 2024 | 4.20 | 4.60 | 3.67 | 3.80 | 3.80 | -8.00% | 29,239 |
| Oct 1, 2024 | 4.05 | 4.20 | 3.61 | 4.13 | 4.13 | 5.26% | 39,737 |
| Sep 30, 2024 | 4.20 | 4.20 | 3.68 | 3.92 | 3.92 | -6.67% | 68,236 |
| Sep 27, 2024 | 4.28 | 4.28 | 4.03 | 4.20 | 4.20 | -2.28% | 4,685 |