Upexi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	1.07	1.09	0.93	0.96	0.96	-10.90%	8,410,843
Mar 4, 2026	0.90	1.17	0.88	1.08	1.08	37.56%	22,184,733
Mar 3, 2026	0.81	0.88	0.77	0.79	0.79	-10.78%	6,466,761
Mar 2, 2026	0.65	0.90	0.64	0.88	0.88	32.71%	11,254,619
Feb 27, 2026	0.73	0.75	0.66	0.66	0.66	-12.84%	3,547,001
Feb 26, 2026	0.84	0.84	0.74	0.76	0.76	-7.92%	4,929,437
Feb 25, 2026	0.68	0.85	0.62	0.83	0.83	36.00%	12,379,691
Feb 24, 2026	0.55	0.64	0.54	0.61	0.61	7.50%	3,033,675
Feb 23, 2026	0.61	0.61	0.55	0.57	0.57	-8.56%	4,330,868
Feb 20, 2026	0.67	0.70	0.62	0.62	0.62	-7.32%	3,640,772
Feb 19, 2026	0.68	0.71	0.65	0.67	0.67	-3.36%	4,768,721
Feb 18, 2026	0.72	0.78	0.69	0.69	0.69	-4.17%	5,681,968
Feb 17, 2026	0.79	0.83	0.71	0.72	0.72	-6.35%	5,286,674
Feb 13, 2026	0.77	0.82	0.76	0.77	0.77	3.40%	3,450,513
Feb 12, 2026	0.81	0.82	0.71	0.74	0.74	-8.91%	5,575,905
Feb 11, 2026	0.99	1.00	0.81	0.82	0.82	-16.30%	7,140,573
Feb 10, 2026	1.08	1.08	0.97	0.98	0.98	-7.13%	5,307,527
Feb 9, 2026	1.08	1.09	0.98	1.05	1.05	-7.89%	3,815,951
Feb 6, 2026	1.14	1.15	1.03	1.14	1.14	4.59%	8,483,791
Feb 5, 2026	1.28	1.31	1.07	1.09	1.09	-19.85%	4,526,597
Feb 4, 2026	1.53	1.55	1.34	1.36	1.36	-12.26%	3,307,245
Feb 3, 2026	1.62	1.65	1.45	1.55	1.55	-4.32%	2,861,603
Feb 2, 2026	1.69	1.72	1.60	1.62	1.62	-8.99%	3,624,956
Jan 30, 2026	1.79	1.86	1.75	1.78	1.78	-2.73%	1,606,034
Jan 29, 2026	1.93	1.94	1.79	1.83	1.83	-6.63%	4,497,684
Jan 28, 2026	2.00	2.05	1.90	1.96	1.96	-1.01%	2,294,182
Jan 27, 2026	1.90	1.99	1.85	1.98	1.98	4.76%	2,088,965
Jan 26, 2026	1.94	1.96	1.87	1.89	1.89	-5.50%	2,673,414
Jan 23, 2026	2.01	2.03	1.88	2.00	2.00	1.01%	3,618,280
Jan 22, 2026	2.12	2.17	1.96	1.98	1.98	-5.71%	3,647,537
Jan 21, 2026	2.06	2.15	2.00	2.10	2.10	3.45%	2,962,750
Jan 20, 2026	2.16	2.18	2.03	2.03	2.03	-12.12%	4,148,047
Jan 16, 2026	2.23	2.35	2.18	2.31	2.31	4.52%	2,410,134
Jan 15, 2026	2.45	2.48	2.21	2.21	2.21	-10.16%	3,807,252
Jan 14, 2026	2.36	2.49	2.33	2.46	2.46	6.49%	5,833,560
Jan 13, 2026	2.31	2.36	2.21	2.31	2.31	3.59%	4,550,888
Jan 12, 2026	2.15	2.34	2.09	2.23	2.23	5.19%	3,559,986
Jan 9, 2026	2.23	2.29	2.09	2.12	2.12	-4.93%	4,513,227
Jan 8, 2026	2.06	2.33	1.97	2.23	2.23	3.72%	5,203,499
Jan 7, 2026	2.24	2.25	2.08	2.15	2.15	-5.70%	3,216,977
Jan 6, 2026	2.42	2.43	2.12	2.28	2.28	0.44%	4,902,089
Jan 5, 2026	1.96	2.33	1.94	2.27	2.27	18.85%	8,712,095
Jan 2, 2026	1.75	1.95	1.74	1.91	1.91	13.69%	5,305,250
Dec 31, 2025	1.74	1.77	1.67	1.68	1.68	-4.00%	4,053,674
Dec 30, 2025	1.84	1.86	1.74	1.75	1.75	-4.37%	3,314,579
Dec 29, 2025	1.85	1.98	1.80	1.83	1.83	-2.14%	3,510,989
Dec 26, 2025	1.89	1.90	1.81	1.87	1.87	-1.58%	2,624,467
Dec 24, 2025	1.87	1.92	1.82	1.90	1.90	3.26%	2,008,067
Dec 23, 2025	1.95	1.96	1.79	1.84	1.84	-7.54%	4,399,436
Dec 22, 2025	2.10	2.12	1.97	1.99	1.99	-4.33%	3,854,198