Upexi, Inc. (UPXI)
NASDAQ: UPXI · Real-Time Price · USD
5.24
+0.84 (19.05%)
Nov 21, 2024, 12:44 PM EST - Market open
Upexi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.83 | 5.15 | 3.54 | 4.40 | 4.40 | 12.53% | 241,806 |
| Nov 19, 2024 | 3.87 | 4.02 | 3.71 | 3.91 | 3.91 | -1.01% | 243,977 |
| Nov 18, 2024 | 4.26 | 4.30 | 3.85 | 3.95 | 3.95 | -3.66% | 75,792 |
| Nov 15, 2024 | 4.59 | 4.69 | 4.05 | 4.10 | 4.10 | -18.65% | 188,544 |
| Nov 14, 2024 | 4.98 | 5.94 | 4.80 | 5.04 | 5.04 | - | 358,749 |
| Nov 13, 2024 | 4.80 | 5.80 | 4.70 | 5.04 | 5.04 | 5.88% | 196,255 |
| Nov 12, 2024 | 4.95 | 5.00 | 4.52 | 4.76 | 4.76 | -5.74% | 51,168 |
| Nov 11, 2024 | 5.19 | 5.42 | 4.86 | 5.05 | 5.05 | -1.17% | 80,942 |
| Nov 8, 2024 | 5.49 | 5.55 | 4.88 | 5.11 | 5.11 | -5.72% | 178,491 |
| Nov 7, 2024 | 6.08 | 6.10 | 5.40 | 5.42 | 5.42 | -12.44% | 74,862 |
| Nov 6, 2024 | 7.06 | 7.13 | 5.80 | 6.19 | 6.19 | -13.43% | 316,287 |
| Nov 5, 2024 | 7.57 | 8.40 | 7.00 | 7.15 | 7.15 | -8.57% | 366,906 |
| Nov 4, 2024 | 7.86 | 8.48 | 7.50 | 7.82 | 7.82 | -2.74% | 243,979 |
| Nov 1, 2024 | 7.67 | 8.68 | 7.67 | 8.04 | 8.04 | 2.55% | 136,066 |
| Oct 31, 2024 | 7.62 | 8.40 | 7.06 | 7.84 | 7.84 | -1.63% | 280,648 |
| Oct 30, 2024 | 7.87 | 9.38 | 7.30 | 7.97 | 7.97 | -6.78% | 734,343 |
| Oct 29, 2024 | 6.59 | 12.67 | 6.21 | 8.55 | 8.55 | 27.04% | 10,374,083 |
| Oct 28, 2024 | 7.02 | 7.47 | 5.80 | 6.73 | 6.73 | -16.91% | 847,000 |
| Oct 25, 2024 | 9.08 | 15.91 | 7.13 | 8.10 | 8.10 | 170.00% | 32,377,512 |
| Oct 24, 2024 | 3.48 | 8.55 | 2.63 | 3.00 | 3.00 | -13.79% | 2,381,540 |
| Oct 23, 2024 | 4.17 | 4.24 | 3.41 | 3.48 | 3.48 | -15.33% | 74,689 |
| Oct 22, 2024 | 3.89 | 4.40 | 3.31 | 4.11 | 4.11 | 5.66% | 177,901 |
| Oct 21, 2024 | 3.58 | 4.20 | 3.50 | 3.89 | 3.89 | 7.76% | 219,783 |
| Oct 18, 2024 | 3.24 | 3.74 | 2.73 | 3.61 | 3.61 | 10.06% | 1,254,068 |
| Oct 17, 2024 | 3.33 | 4.32 | 2.64 | 3.28 | 3.28 | 29.64% | 3,203,480 |
| Oct 16, 2024 | 2.60 | 2.74 | 2.48 | 2.53 | 2.53 | -3.44% | 72,335 |
| Oct 15, 2024 | 2.50 | 2.80 | 2.40 | 2.62 | 2.62 | 4.80% | 50,142 |
| Oct 14, 2024 | 2.58 | 2.67 | 2.45 | 2.50 | 2.50 | -4.40% | 46,036 |
| Oct 11, 2024 | 2.34 | 2.79 | 2.31 | 2.62 | 2.62 | 10.34% | 43,128 |
| Oct 10, 2024 | 2.38 | 2.52 | 2.35 | 2.37 | 2.37 | -1.66% | 36,961 |
| Oct 9, 2024 | 2.56 | 2.80 | 2.27 | 2.41 | 2.41 | -8.02% | 87,303 |
| Oct 8, 2024 | 2.43 | 3.12 | 2.37 | 2.62 | 2.62 | 0.77% | 179,993 |
| Oct 7, 2024 | 2.34 | 3.27 | 2.17 | 2.60 | 2.60 | 11.11% | 359,681 |
| Oct 4, 2024 | 2.92 | 3.05 | 2.29 | 2.34 | 2.34 | -26.88% | 172,509 |
| Oct 3, 2024 | 3.61 | 3.69 | 3.03 | 3.20 | 3.20 | -15.70% | 67,704 |
| Oct 2, 2024 | 4.20 | 4.60 | 3.67 | 3.80 | 3.80 | -8.00% | 29,239 |
| Oct 1, 2024 | 4.05 | 4.20 | 3.61 | 4.13 | 4.13 | 5.26% | 39,737 |
| Sep 30, 2024 | 4.20 | 4.20 | 3.68 | 3.92 | 3.92 | -6.67% | 68,236 |
| Sep 27, 2024 | 4.28 | 4.28 | 4.03 | 4.20 | 4.20 | -2.28% | 4,685 |
| Sep 26, 2024 | 4.10 | 4.50 | 4.00 | 4.30 | 4.30 | -3.11% | 2,500 |
| Sep 25, 2024 | 4.06 | 4.56 | 4.06 | 4.44 | 4.44 | 4.72% | 5,494 |
| Sep 24, 2024 | 4.02 | 4.28 | 3.89 | 4.24 | 4.24 | 5.53% | 2,601 |
| Sep 23, 2024 | 3.94 | 4.20 | 3.80 | 4.01 | 4.01 | -0.59% | 3,998 |
| Sep 20, 2024 | 4.32 | 4.37 | 4.04 | 4.04 | 4.04 | -4.45% | 4,609 |
| Sep 19, 2024 | 4.20 | 4.40 | 4.03 | 4.23 | 4.23 | 0.62% | 2,183 |
| Sep 18, 2024 | 3.70 | 4.20 | 3.70 | 4.20 | 4.20 | 11.05% | 3,379 |
| Sep 17, 2024 | 3.71 | 3.90 | 3.70 | 3.78 | 3.78 | 2.77% | 1,324 |
| Sep 16, 2024 | 3.90 | 3.95 | 3.68 | 3.68 | 3.68 | -5.45% | 2,501 |
| Sep 13, 2024 | 3.64 | 4.00 | 3.64 | 3.89 | 3.89 | -1.37% | 3,434 |
| Sep 12, 2024 | 3.84 | 4.00 | 3.71 | 3.95 | 3.95 | 1.65% | 3,669 |
| Sep 11, 2024 | 4.08 | 4.10 | 3.76 | 3.88 | 3.88 | -2.36% | 3,336 |
| Sep 10, 2024 | 3.80 | 4.00 | 3.64 | 3.98 | 3.98 | 4.80% | 2,138 |
| Sep 9, 2024 | 3.99 | 4.00 | 3.64 | 3.79 | 3.79 | -0.16% | 3,650 |
| Sep 6, 2024 | 4.14 | 4.14 | 3.80 | 3.80 | 3.80 | -6.63% | 3,037 |
| Sep 5, 2024 | 4.00 | 4.15 | 4.00 | 4.07 | 4.07 | -1.26% | 984 |
| Sep 4, 2024 | 4.15 | 4.19 | 3.95 | 4.12 | 4.12 | -0.82% | 2,009 |
| Sep 3, 2024 | 4.20 | 4.23 | 3.86 | 4.16 | 4.16 | 0.43% | 2,648 |
| Aug 30, 2024 | 3.98 | 4.14 | 3.80 | 4.14 | 4.14 | 1.07% | 1,993 |
| Aug 29, 2024 | 3.86 | 4.20 | 3.71 | 4.09 | 4.09 | 4.71% | 5,231 |
| Aug 28, 2024 | 4.27 | 4.27 | 3.70 | 3.91 | 3.91 | -6.99% | 5,691 |
| Aug 27, 2024 | 4.00 | 4.27 | 3.90 | 4.20 | 4.20 | 5.15% | 4,936 |
| Aug 26, 2024 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | -0.05% | 3,796 |
| Aug 23, 2024 | 3.94 | 4.07 | 3.76 | 4.00 | 4.00 | 4.66% | 17,941 |
| Aug 22, 2024 | 3.80 | 4.00 | 3.78 | 3.82 | 3.82 | -1.70% | 2,728 |
| Aug 21, 2024 | 3.78 | 4.00 | 3.78 | 3.89 | 3.89 | 4.46% | 3,346 |
| Aug 20, 2024 | 3.80 | 3.93 | 3.62 | 3.72 | 3.72 | -1.53% | 8,364 |
| Aug 19, 2024 | 3.91 | 4.00 | 3.63 | 3.78 | 3.78 | -5.22% | 5,650 |
| Aug 16, 2024 | 3.98 | 4.00 | 3.90 | 3.99 | 3.99 | 2.10% | 2,959 |
| Aug 15, 2024 | 4.08 | 4.23 | 3.80 | 3.91 | 3.91 | -3.98% | 5,853 |
| Aug 14, 2024 | 4.30 | 4.39 | 4.02 | 4.07 | 4.07 | -3.60% | 3,455 |
| Aug 13, 2024 | 4.15 | 4.40 | 3.88 | 4.22 | 4.22 | 3.94% | 3,602 |
| Aug 12, 2024 | 3.90 | 4.60 | 3.76 | 4.06 | 4.06 | 3.89% | 11,595 |
| Aug 9, 2024 | 4.00 | 4.40 | 3.81 | 3.91 | 3.91 | -5.51% | 11,415 |
| Aug 8, 2024 | 4.39 | 4.40 | 3.70 | 4.14 | 4.14 | -8.54% | 11,678 |
| Aug 7, 2024 | 4.64 | 5.02 | 4.02 | 4.52 | 4.52 | -5.40% | 26,883 |
| Aug 6, 2024 | 4.78 | 5.60 | 4.60 | 4.78 | 4.78 | -14.64% | 101,504 |
| Aug 5, 2024 | 5.02 | 10.93 | 5.02 | 5.60 | 5.60 | 1.08% | 2,577,485 |
| Aug 2, 2024 | 6.60 | 6.60 | 5.41 | 5.54 | 5.54 | -18.48% | 2,479 |
| Aug 1, 2024 | 7.07 | 7.07 | 6.27 | 6.80 | 6.80 | -2.02% | 1,171 |
| Jul 31, 2024 | 7.13 | 7.35 | 6.60 | 6.94 | 6.94 | -0.89% | 2,766 |
| Jul 30, 2024 | 7.20 | 7.56 | 6.60 | 7.00 | 7.00 | -2.83% | 4,558 |
| Jul 29, 2024 | 7.72 | 8.00 | 6.98 | 7.20 | 7.20 | -10.40% | 1,419 |
| Jul 26, 2024 | 8.29 | 8.40 | 7.40 | 8.04 | 8.04 | -3.11% | 1,467 |
| Jul 25, 2024 | 7.40 | 8.34 | 7.40 | 8.30 | 8.30 | 4.38% | 1,950 |
| Jul 24, 2024 | 7.80 | 8.15 | 6.82 | 7.95 | 7.95 | -4.68% | 3,332 |
| Jul 23, 2024 | 8.10 | 8.40 | 7.80 | 8.34 | 8.34 | -0.50% | 2,057 |
| Jul 22, 2024 | 8.60 | 8.60 | 8.06 | 8.38 | 8.38 | 2.07% | 753 |
| Jul 19, 2024 | 8.04 | 8.60 | 8.04 | 8.21 | 8.21 | -0.29% | 351 |
| Jul 18, 2024 | 8.06 | 8.40 | 8.06 | 8.23 | 8.23 | -1.98% | 556 |
| Jul 17, 2024 | 8.20 | 8.40 | 8.04 | 8.40 | 8.40 | - | 1,245 |
| Jul 16, 2024 | 8.60 | 8.90 | 8.28 | 8.40 | 8.40 | -2.33% | 2,718 |
| Jul 15, 2024 | 8.80 | 9.00 | 8.47 | 8.60 | 8.60 | -3.37% | 2,424 |
| Jul 12, 2024 | 8.34 | 8.98 | 8.02 | 8.90 | 8.90 | 10.53% | 4,383 |
| Jul 11, 2024 | 7.87 | 8.60 | 7.87 | 8.05 | 8.05 | -1.80% | 1,378 |
| Jul 10, 2024 | 7.62 | 8.63 | 7.62 | 8.20 | 8.20 | 5.10% | 1,864 |
| Jul 9, 2024 | 7.80 | 9.60 | 7.80 | 7.80 | 7.80 | 0.05% | 8,289 |
| Jul 8, 2024 | 7.90 | 8.20 | 7.63 | 7.80 | 7.80 | -1.27% | 852 |
| Jul 5, 2024 | 7.88 | 7.98 | 7.50 | 7.90 | 7.90 | -3.16% | 1,572 |
| Jul 3, 2024 | 8.12 | 8.32 | 7.48 | 8.16 | 8.16 | -9.58% | 6,381 |
| Jul 2, 2024 | 7.59 | 9.98 | 7.40 | 9.02 | 9.02 | 18.68% | 53,484 |