Upexi, Inc. (UPXI)
NASDAQ: UPXI · Real-Time Price · USD
2.380
-0.110 (-4.42%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Upexi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 2.12 | 2.15 | 2.01 | 2.03 | 2.03 | 0.25% | 5,832 |
| Apr 4, 2025 | 2.15 | 2.19 | 2.02 | 2.02 | 2.02 | -6.48% | 11,976 |
| Apr 3, 2025 | 2.24 | 2.24 | 2.16 | 2.16 | 2.16 | -1.82% | 2,909 |
| Apr 2, 2025 | 2.23 | 2.25 | 2.20 | 2.20 | 2.20 | -0.90% | 3,451 |
| Apr 1, 2025 | 2.05 | 2.23 | 2.05 | 2.22 | 2.22 | 6.22% | 16,225 |
| Mar 31, 2025 | 2.24 | 2.24 | 2.03 | 2.09 | 2.09 | -6.70% | 12,320 |
| Mar 28, 2025 | 2.35 | 2.35 | 2.24 | 2.24 | 2.24 | -5.08% | 5,251 |
| Mar 27, 2025 | 2.37 | 2.39 | 2.27 | 2.36 | 2.36 | 4.42% | 5,302 |
| Mar 26, 2025 | 2.39 | 2.43 | 2.26 | 2.26 | 2.26 | -7.76% | 19,604 |
| Mar 25, 2025 | 2.40 | 2.47 | 2.32 | 2.45 | 2.45 | 6.06% | 17,852 |
| Mar 24, 2025 | 2.40 | 2.45 | 2.26 | 2.31 | 2.31 | -0.86% | 22,485 |
| Mar 21, 2025 | 2.50 | 2.53 | 2.26 | 2.33 | 2.33 | -7.91% | 24,642 |
| Mar 20, 2025 | 2.46 | 2.59 | 2.45 | 2.53 | 2.53 | 2.85% | 10,389 |
| Mar 19, 2025 | 2.46 | 2.50 | 2.46 | 2.46 | 2.46 | -2.77% | 2,527 |
| Mar 18, 2025 | 2.55 | 2.59 | 2.45 | 2.53 | 2.53 | -1.94% | 4,230 |
| Mar 17, 2025 | 2.52 | 2.60 | 2.50 | 2.58 | 2.58 | 2.38% | 4,760 |
| Mar 14, 2025 | 2.43 | 2.52 | 2.43 | 2.52 | 2.52 | 3.28% | 9,538 |
| Mar 13, 2025 | 2.58 | 2.69 | 2.44 | 2.44 | 2.44 | -6.15% | 18,146 |
| Mar 12, 2025 | 2.67 | 2.70 | 2.57 | 2.60 | 2.60 | -4.76% | 8,945 |
| Mar 11, 2025 | 2.65 | 2.74 | 2.50 | 2.73 | 2.73 | 4.60% | 7,769 |
| Mar 10, 2025 | 2.72 | 2.74 | 2.61 | 2.61 | 2.61 | -4.74% | 7,058 |
| Mar 7, 2025 | 2.62 | 2.80 | 2.49 | 2.74 | 2.74 | - | 23,109 |
| Mar 6, 2025 | 2.51 | 2.93 | 2.51 | 2.74 | 2.74 | 10.04% | 30,504 |
| Mar 5, 2025 | 2.57 | 2.57 | 2.48 | 2.49 | 2.49 | 0.20% | 13,067 |
| Mar 4, 2025 | 2.69 | 2.77 | 2.33 | 2.49 | 2.49 | -8.97% | 88,334 |
| Mar 3, 2025 | 3.25 | 3.52 | 2.55 | 2.73 | 2.73 | -14.69% | 1,045,031 |
| Feb 28, 2025 | 3.31 | 3.41 | 3.15 | 3.20 | 3.20 | -4.48% | 16,106 |
| Feb 27, 2025 | 3.61 | 3.61 | 3.30 | 3.35 | 3.35 | -4.29% | 8,943 |
| Feb 26, 2025 | 3.25 | 3.53 | 3.24 | 3.50 | 3.50 | - | 15,996 |
| Feb 25, 2025 | 3.50 | 3.72 | 3.07 | 3.50 | 3.50 | -6.42% | 83,266 |
| Feb 24, 2025 | 3.27 | 4.80 | 3.22 | 3.74 | 3.74 | 28.08% | 735,073 |
| Feb 21, 2025 | 3.23 | 3.32 | 2.83 | 2.92 | 2.92 | -10.43% | 33,484 |
| 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 |