Upexi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	9.50	10.79	9.30	10.79	10.79	12.51%	490,205
Jun 17, 2025	9.60	10.00	9.23	9.59	9.59	-2.54%	451,363
Jun 16, 2025	11.15	11.23	9.61	9.84	9.84	-1.70%	650,046
Jun 13, 2025	12.10	12.35	10.00	10.01	10.01	-20.49%	536,645
Jun 12, 2025	12.75	13.37	12.38	12.59	12.59	-0.94%	301,482
Jun 11, 2025	12.50	13.57	12.31	12.71	12.71	5.92%	364,099
Jun 10, 2025	12.25	13.11	11.81	12.00	12.00	0.08%	415,580
Jun 9, 2025	11.69	12.69	10.96	11.99	11.99	6.96%	542,388
Jun 6, 2025	11.80	11.98	10.73	11.21	11.21	-5.96%	309,942
Jun 5, 2025	11.40	12.74	11.40	11.92	11.92	6.14%	311,641
Jun 4, 2025	10.77	11.76	10.70	11.23	11.23	2.56%	244,566
Jun 3, 2025	11.04	11.32	10.61	10.95	10.95	-3.78%	171,802
Jun 2, 2025	10.43	11.40	9.50	11.38	11.38	6.95%	283,076
May 30, 2025	9.70	10.65	9.68	10.64	10.64	7.91%	215,256
May 29, 2025	10.08	10.30	9.16	9.86	9.86	-2.86%	205,175
May 28, 2025	10.15	10.68	9.72	10.15	10.15	2.22%	385,537
May 27, 2025	11.01	12.02	9.70	9.93	9.93	-7.02%	387,664
May 23, 2025	12.81	12.81	10.56	10.68	10.68	-21.70%	377,170
May 22, 2025	12.65	15.50	12.12	13.64	13.64	6.81%	841,990
May 21, 2025	10.00	12.90	9.95	12.77	12.77	29.25%	1,019,655
May 20, 2025	9.53	10.26	9.35	9.88	9.88	2.49%	172,145
May 19, 2025	10.22	10.30	9.48	9.64	9.64	-5.40%	213,559
May 16, 2025	9.58	10.40	9.24	10.19	10.19	6.37%	262,441
May 15, 2025	9.60	9.91	9.11	9.58	9.58	-2.04%	128,669
May 14, 2025	10.31	10.31	9.61	9.78	9.78	-2.30%	192,451
May 13, 2025	10.71	11.01	10.01	10.01	10.01	-5.92%	450,852
May 12, 2025	11.30	11.59	10.21	10.64	10.64	7.37%	4,636,545
May 9, 2025	10.04	10.60	9.72	9.91	9.91	-3.03%	243,522
May 8, 2025	11.51	12.29	9.87	10.22	10.22	-11.05%	411,167
May 7, 2025	11.46	11.99	10.91	11.49	11.49	-1.88%	125,655
May 6, 2025	11.69	12.75	11.56	11.71	11.71	-3.78%	207,415
May 5, 2025	13.89	13.89	10.69	12.17	12.17	-13.50%	358,914
May 2, 2025	12.26	16.00	11.07	14.07	14.07	17.25%	1,150,332
May 1, 2025	10.99	12.50	9.78	12.00	12.00	9.69%	530,419
Apr 30, 2025	12.18	12.44	10.60	10.94	10.94	-14.06%	378,044
Apr 29, 2025	13.51	13.51	12.00	12.73	12.73	-1.47%	691,842
Apr 28, 2025	15.66	18.90	11.27	12.92	12.92	-16.70%	2,112,017
Apr 25, 2025	13.85	22.57	13.65	15.51	15.51	14.72%	13,052,843
Apr 24, 2025	10.43	13.75	9.81	13.52	13.52	22.80%	1,669,381
Apr 23, 2025	11.43	12.60	10.19	11.01	11.01	22.33%	11,332,027
Apr 22, 2025	7.94	9.80	7.70	9.00	9.00	-9.00%	3,030,676
Apr 21, 2025	10.24	22.00	9.02	9.89	9.89	330.94%	99,566,130
Apr 17, 2025	2.42	2.42	2.24	2.30	2.30	-7.83%	9,336
Apr 16, 2025	2.73	2.73	2.41	2.49	2.49	-11.07%	23,639
Apr 15, 2025	2.63	2.96	2.44	2.80	2.80	3.70%	89,984
Apr 14, 2025	2.43	2.79	2.36	2.70	2.70	5.47%	20,254
Apr 11, 2025	2.33	2.64	2.31	2.56	2.56	9.87%	12,877
Apr 10, 2025	2.08	2.47	2.00	2.33	2.33	-10.04%	56,760
Apr 9, 2025	2.40	2.60	1.90	2.59	2.59	18.75%	841,039
Apr 8, 2025	2.02	2.28	1.91	2.18	2.18	7.70%	38,539