Upexi, Inc. (UPXI)
NASDAQ: UPXI · Real-Time Price · USD
1.840
-0.150 (-7.54%)
At close: Dec 23, 2025, 1:00 PM EST
1.920
+0.080 (4.35%)
After-hours: Dec 23, 2025, 7:56 PM EST
Upexi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.95 | 1.96 | 1.79 | 1.84 | 1.84 | -7.54% | 4,347,399 |
| Dec 22, 2025 | 2.10 | 2.12 | 1.97 | 1.99 | 1.99 | -4.33% | 3,745,809 |
| Dec 19, 2025 | 1.94 | 2.09 | 1.93 | 2.08 | 2.08 | 10.64% | 4,345,784 |
| Dec 18, 2025 | 1.98 | 2.08 | 1.87 | 1.88 | 1.88 | 0.53% | 4,848,747 |
| Dec 17, 2025 | 2.05 | 2.11 | 1.86 | 1.87 | 1.87 | -8.78% | 4,823,634 |
| Dec 16, 2025 | 2.07 | 2.14 | 2.02 | 2.05 | 2.05 | 0.49% | 3,660,173 |
| Dec 15, 2025 | 2.27 | 2.28 | 2.03 | 2.04 | 2.04 | -9.73% | 3,586,814 |
| Dec 12, 2025 | 2.46 | 2.63 | 2.25 | 2.26 | 2.26 | -6.22% | 4,572,718 |
| Dec 11, 2025 | 2.39 | 2.44 | 2.29 | 2.41 | 2.41 | -1.63% | 4,188,744 |
| Dec 10, 2025 | 2.53 | 2.58 | 2.40 | 2.45 | 2.45 | -4.30% | 4,024,906 |
| Dec 9, 2025 | 2.55 | 2.69 | 2.49 | 2.56 | 2.56 | -1.92% | 4,817,066 |
| Dec 8, 2025 | 2.70 | 2.75 | 2.58 | 2.61 | 2.61 | -1.88% | 2,418,499 |
| Dec 5, 2025 | 2.80 | 2.84 | 2.65 | 2.66 | 2.66 | -6.67% | 3,108,173 |
| Dec 4, 2025 | 2.92 | 2.95 | 2.77 | 2.85 | 2.85 | -2.06% | 2,463,255 |
| Dec 3, 2025 | 2.94 | 2.98 | 2.78 | 2.91 | 2.91 | 0.52% | 3,000,180 |
| Dec 2, 2025 | 2.69 | 3.00 | 2.68 | 2.90 | 2.90 | 9.04% | 4,997,345 |
| Dec 1, 2025 | 2.62 | 2.69 | 2.52 | 2.66 | 2.66 | -5.18% | 3,734,095 |
| Nov 28, 2025 | 2.86 | 2.90 | 2.74 | 2.80 | 2.80 | 0.72% | 2,473,665 |
| Nov 26, 2025 | 2.97 | 3.01 | 2.67 | 2.78 | 2.78 | -7.02% | 8,631,490 |
| Nov 25, 2025 | 2.75 | 3.03 | 2.64 | 2.99 | 2.99 | 6.41% | 3,798,086 |
| Nov 24, 2025 | 2.52 | 2.89 | 2.48 | 2.81 | 2.81 | 11.51% | 6,134,225 |
| Nov 21, 2025 | 2.25 | 2.57 | 2.25 | 2.52 | 2.52 | 2.02% | 5,961,004 |
| Nov 20, 2025 | 2.79 | 2.89 | 2.44 | 2.47 | 2.47 | -8.18% | 6,108,056 |
| Nov 19, 2025 | 3.03 | 3.12 | 2.66 | 2.69 | 2.69 | -7.72% | 6,317,644 |
| Nov 18, 2025 | 2.59 | 2.98 | 2.59 | 2.92 | 2.92 | 12.33% | 4,041,898 |
| Nov 17, 2025 | 2.90 | 2.93 | 2.59 | 2.60 | 2.60 | -13.21% | 5,319,342 |
| Nov 14, 2025 | 3.09 | 3.20 | 2.97 | 2.99 | 2.99 | -7.14% | 4,821,181 |
| Nov 13, 2025 | 3.46 | 3.58 | 3.08 | 3.22 | 3.22 | -4.73% | 6,236,151 |
| Nov 12, 2025 | 3.55 | 3.65 | 3.25 | 3.38 | 3.38 | 5.30% | 5,803,178 |
| Nov 11, 2025 | 3.33 | 3.35 | 3.15 | 3.21 | 3.21 | -4.18% | 8,836,335 |
| Nov 10, 2025 | 3.27 | 3.44 | 3.20 | 3.35 | 3.35 | 1.36% | 7,044,875 |
| Nov 7, 2025 | 3.22 | 3.46 | 3.02 | 3.31 | 3.31 | -0.15% | 5,727,771 |
| Nov 6, 2025 | 3.63 | 3.63 | 3.30 | 3.31 | 3.31 | -9.93% | 3,571,787 |
| Nov 5, 2025 | 3.61 | 3.78 | 3.53 | 3.68 | 3.68 | 5.00% | 4,075,835 |
| Nov 4, 2025 | 3.69 | 3.84 | 3.44 | 3.50 | 3.50 | -8.85% | 5,901,481 |
| Nov 3, 2025 | 4.37 | 4.41 | 3.84 | 3.84 | 3.84 | -14.09% | 3,878,080 |
| Oct 31, 2025 | 4.32 | 4.49 | 4.29 | 4.47 | 4.47 | 4.93% | 1,904,171 |
| Oct 30, 2025 | 4.45 | 4.49 | 4.23 | 4.26 | 4.26 | -6.17% | 3,136,398 |
| Oct 29, 2025 | 4.72 | 4.74 | 4.44 | 4.54 | 4.54 | -1.94% | 3,327,604 |
| Oct 28, 2025 | 4.94 | 5.04 | 4.61 | 4.63 | 4.63 | -6.28% | 4,035,961 |
| Oct 27, 2025 | 5.22 | 5.25 | 4.92 | 4.94 | 4.94 | 0.61% | 3,366,824 |
| Oct 24, 2025 | 5.02 | 5.14 | 4.86 | 4.91 | 4.91 | 2.94% | 2,738,113 |
| Oct 23, 2025 | 4.84 | 4.89 | 4.70 | 4.77 | 4.77 | 0.42% | 2,955,633 |
| Oct 22, 2025 | 4.90 | 5.03 | 4.72 | 4.75 | 4.75 | -6.68% | 3,226,014 |
| Oct 21, 2025 | 5.59 | 5.61 | 4.65 | 5.09 | 5.09 | -11.01% | 11,427,394 |
| Oct 20, 2025 | 5.71 | 5.78 | 5.51 | 5.72 | 5.72 | 5.93% | 2,729,468 |
| Oct 17, 2025 | 5.35 | 5.59 | 5.32 | 5.40 | 5.40 | -3.74% | 3,505,526 |
| Oct 16, 2025 | 6.09 | 6.28 | 5.58 | 5.61 | 5.61 | -6.81% | 3,546,535 |
| Oct 15, 2025 | 6.36 | 6.51 | 5.92 | 6.02 | 6.02 | -3.68% | 3,374,932 |
| Oct 14, 2025 | 6.13 | 6.40 | 5.81 | 6.25 | 6.25 | -3.55% | 3,275,134 |