Upexi, Inc. (UPXI)
NASDAQ: UPXI · Real-Time Price · USD
4.350
+0.220 (5.33%)
Jul 9, 2025, 10:01 AM - Market open
Upexi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 4.60 | 4.75 | 4.53 | 4.68 | - | 13.32% | 3,100,512 |
| Jul 8, 2025 | 3.42 | 4.20 | 3.35 | 4.13 | 4.13 | 26.69% | 9,618,110 |
| Jul 7, 2025 | 3.33 | 3.45 | 2.92 | 3.26 | 3.26 | 2.03% | 4,130,841 |
| Jul 3, 2025 | 2.98 | 3.47 | 2.83 | 3.20 | 3.20 | 10.55% | 6,558,495 |
| Jul 2, 2025 | 2.93 | 3.07 | 2.73 | 2.89 | 2.89 | - | 3,361,356 |
| Jul 1, 2025 | 2.99 | 3.05 | 2.87 | 2.89 | 2.89 | -3.02% | 2,079,615 |
| Jun 30, 2025 | 2.68 | 3.10 | 2.60 | 2.98 | 2.98 | 14.62% | 5,969,693 |
| Jun 27, 2025 | 3.12 | 3.18 | 2.51 | 2.60 | 2.60 | -17.72% | 5,107,908 |
| Jun 26, 2025 | 3.41 | 3.58 | 3.02 | 3.16 | 3.16 | -5.11% | 2,552,997 |
| Jun 25, 2025 | 4.00 | 4.03 | 3.26 | 3.33 | 3.33 | -16.12% | 3,230,511 |
| Jun 24, 2025 | 3.97 | 4.21 | 3.75 | 3.97 | 3.97 | -60.30% | 5,844,903 |
| Jun 23, 2025 | 9.31 | 10.30 | 8.69 | 10.00 | 10.00 | 8.11% | 1,685,443 |
| Jun 20, 2025 | 11.00 | 11.20 | 9.00 | 9.25 | 9.25 | -14.27% | 2,226,795 |
| Jun 18, 2025 | 9.50 | 10.79 | 9.30 | 10.79 | 10.79 | 12.51% | 502,363 |
| 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 |