Upexi, Inc. (UPXI)
NASDAQ: UPXI · Real-Time Price · USD
2.800
+0.020 (0.72%)
At close: Nov 28, 2025, 4:00 PM EST
2.670
-0.130 (-4.64%)
Pre-market: Dec 1, 2025, 5:48 AM EST
Upexi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.86 | 2.90 | 2.74 | 2.80 | 2.80 | 0.72% | 2,413,540 |
| Nov 26, 2025 | 2.97 | 3.01 | 2.67 | 2.78 | 2.78 | -7.02% | 8,549,189 |
| Nov 25, 2025 | 2.75 | 3.03 | 2.64 | 2.99 | 2.99 | 6.41% | 3,745,469 |
| Nov 24, 2025 | 2.52 | 2.89 | 2.48 | 2.81 | 2.81 | 11.51% | 6,048,546 |
| Nov 21, 2025 | 2.25 | 2.57 | 2.25 | 2.52 | 2.52 | 2.02% | 5,904,022 |
| Nov 20, 2025 | 2.79 | 2.89 | 2.44 | 2.47 | 2.47 | -8.18% | 6,079,700 |
| 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 |
| Oct 13, 2025 | 6.60 | 6.68 | 5.88 | 6.48 | 6.48 | 2.05% | 4,908,690 |
| Oct 10, 2025 | 6.85 | 7.30 | 6.17 | 6.35 | 6.35 | -7.30% | 6,351,937 |
| Oct 9, 2025 | 7.10 | 7.23 | 6.70 | 6.85 | 6.85 | -4.46% | 2,832,894 |
| Oct 8, 2025 | 7.03 | 7.25 | 6.65 | 7.17 | 7.17 | 1.70% | 4,827,206 |
| Oct 7, 2025 | 7.63 | 7.64 | 6.96 | 7.05 | 7.05 | -8.44% | 6,530,429 |
| Oct 6, 2025 | 7.50 | 7.75 | 7.30 | 7.70 | 7.70 | 3.49% | 6,284,692 |
| Oct 3, 2025 | 7.10 | 7.69 | 7.09 | 7.44 | 7.44 | 2.06% | 7,707,682 |
| Oct 2, 2025 | 6.71 | 7.39 | 6.66 | 7.29 | 7.29 | 11.64% | 8,946,497 |
| Oct 1, 2025 | 6.13 | 6.64 | 6.06 | 6.53 | 6.53 | 13.17% | 7,430,356 |
| Sep 30, 2025 | 5.66 | 5.96 | 5.62 | 5.77 | 5.77 | 2.67% | 4,339,614 |
| Sep 29, 2025 | 5.52 | 5.73 | 5.27 | 5.62 | 5.62 | 7.77% | 3,966,045 |
| Sep 26, 2025 | 5.35 | 5.36 | 5.01 | 5.22 | 5.22 | -1.23% | 3,837,579 |
| Sep 25, 2025 | 5.79 | 5.80 | 5.21 | 5.28 | 5.28 | -14.29% | 7,833,098 |
| Sep 24, 2025 | 6.10 | 6.35 | 6.05 | 6.16 | 6.16 | -0.16% | 3,962,531 |
| Sep 23, 2025 | 6.20 | 6.39 | 6.11 | 6.17 | 6.17 | 1.65% | 4,385,241 |
| Sep 22, 2025 | 6.26 | 6.38 | 6.06 | 6.07 | 6.07 | -7.75% | 5,357,508 |
| Sep 19, 2025 | 6.73 | 6.81 | 6.45 | 6.58 | 6.58 | -3.52% | 5,944,105 |