Upexi, Inc. (UPXI)
NASDAQ: UPXI · Real-Time Price · USD
1.325
-0.015 (-1.12%)
May 8, 2026, 9:44 AM EDT - Market open
Upexi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.40 | 1.42 | 1.31 | 1.34 | 1.34 | -4.29% | 2,206,410 |
| May 6, 2026 | 1.44 | 1.45 | 1.34 | 1.40 | 1.40 | 1.45% | 4,972,353 |
| May 5, 2026 | 1.39 | 1.45 | 1.36 | 1.38 | 1.38 | 1.47% | 6,267,707 |
| May 4, 2026 | 1.31 | 1.39 | 1.28 | 1.36 | 1.36 | 4.62% | 2,638,103 |
| May 1, 2026 | 1.34 | 1.40 | 1.28 | 1.30 | 1.30 | -1.52% | 4,080,458 |
| Apr 30, 2026 | 1.26 | 1.34 | 1.26 | 1.32 | 1.32 | 6.45% | 2,200,107 |
| Apr 29, 2026 | 1.32 | 1.32 | 1.24 | 1.24 | 1.24 | -5.34% | 1,705,157 |
| Apr 28, 2026 | 1.26 | 1.33 | 1.25 | 1.31 | 1.31 | -2.96% | 2,294,087 |
| Apr 27, 2026 | 1.40 | 1.40 | 1.31 | 1.35 | 1.35 | -3.57% | 2,273,602 |
| Apr 24, 2026 | 1.44 | 1.48 | 1.38 | 1.40 | 1.40 | -1.41% | 1,953,505 |
| Apr 23, 2026 | 1.43 | 1.44 | 1.38 | 1.42 | 1.42 | -3.40% | 2,637,420 |
| Apr 22, 2026 | 1.41 | 1.55 | 1.41 | 1.47 | 1.47 | 10.53% | 4,782,476 |
| Apr 21, 2026 | 1.49 | 1.50 | 1.32 | 1.33 | 1.33 | -7.64% | 2,910,762 |
| Apr 20, 2026 | 1.40 | 1.46 | 1.34 | 1.44 | 1.44 | -1.37% | 3,219,292 |
| Apr 17, 2026 | 1.35 | 1.51 | 1.35 | 1.46 | 1.46 | 12.31% | 6,275,829 |
| Apr 16, 2026 | 1.30 | 1.34 | 1.22 | 1.30 | 1.30 | 2.36% | 4,117,915 |
| Apr 15, 2026 | 1.19 | 1.28 | 1.16 | 1.27 | 1.27 | 5.83% | 2,909,586 |
| Apr 14, 2026 | 1.20 | 1.26 | 1.19 | 1.20 | 1.20 | 5.26% | 3,050,903 |
| Apr 13, 2026 | 1.05 | 1.17 | 1.05 | 1.14 | 1.14 | 3.64% | 3,369,152 |
| Apr 10, 2026 | 1.07 | 1.12 | 1.05 | 1.10 | 1.10 | 5.77% | 2,346,829 |
| Apr 9, 2026 | 1.02 | 1.07 | 0.96 | 1.04 | 1.04 | 1.96% | 2,291,378 |
| Apr 8, 2026 | 1.02 | 1.06 | 0.99 | 1.02 | 1.02 | 9.32% | 3,199,154 |
| Apr 7, 2026 | 0.99 | 0.99 | 0.92 | 0.93 | 0.93 | -7.62% | 2,136,484 |
| Apr 6, 2026 | 0.99 | 1.05 | 0.98 | 1.01 | 1.01 | 3.60% | 2,363,600 |
| Apr 2, 2026 | 0.94 | 0.98 | 0.91 | 0.97 | 0.97 | -1.28% | 3,758,794 |
| Apr 1, 2026 | 1.04 | 1.05 | 0.97 | 0.99 | 0.99 | 0.19% | 3,059,897 |
| Mar 31, 2026 | 0.95 | 1.01 | 0.92 | 0.99 | 0.99 | 3.86% | 3,041,045 |
| Mar 30, 2026 | 1.05 | 1.09 | 0.93 | 0.95 | 0.95 | -5.10% | 3,431,585 |
| Mar 27, 2026 | 1.04 | 1.08 | 0.99 | 1.00 | 1.00 | -6.54% | 3,672,950 |
| Mar 26, 2026 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | -10.08% | 3,240,761 |
| Mar 25, 2026 | 1.15 | 1.21 | 1.14 | 1.19 | 1.19 | 7.21% | 3,721,830 |
| Mar 24, 2026 | 1.15 | 1.18 | 1.07 | 1.11 | 1.11 | -5.13% | 3,393,833 |
| Mar 23, 2026 | 1.09 | 1.21 | 1.08 | 1.17 | 1.17 | 10.38% | 6,013,208 |
| Mar 20, 2026 | 1.09 | 1.09 | 1.01 | 1.06 | 1.06 | -0.93% | 3,258,969 |
| Mar 19, 2026 | 1.00 | 1.07 | 0.98 | 1.07 | 1.07 | - | 3,977,266 |
| Mar 18, 2026 | 1.08 | 1.12 | 1.02 | 1.07 | 1.07 | -6.96% | 8,100,341 |
| Mar 17, 2026 | 1.07 | 1.18 | 1.06 | 1.15 | 1.15 | 6.48% | 7,541,722 |
| Mar 16, 2026 | 1.24 | 1.28 | 1.06 | 1.08 | 1.08 | -2.70% | 29,205,577 |
| Mar 13, 2026 | 1.02 | 1.24 | 1.01 | 1.11 | 1.11 | 19.30% | 15,525,421 |
| Mar 12, 2026 | 1.00 | 1.05 | 0.92 | 0.93 | 0.93 | -9.67% | 4,129,801 |
| Mar 11, 2026 | 0.94 | 1.04 | 0.94 | 1.03 | 1.03 | 9.45% | 4,073,863 |
| Mar 10, 2026 | 1.00 | 1.03 | 0.93 | 0.94 | 0.94 | -2.94% | 5,111,349 |
| Mar 9, 2026 | 0.91 | 1.04 | 0.89 | 0.97 | 0.97 | 7.73% | 8,612,363 |
| Mar 6, 2026 | 0.92 | 0.96 | 0.87 | 0.90 | 0.90 | -6.47% | 4,844,436 |
| Mar 5, 2026 | 1.07 | 1.09 | 0.93 | 0.96 | 0.96 | -10.90% | 8,518,020 |
| Mar 4, 2026 | 0.90 | 1.17 | 0.88 | 1.08 | 1.08 | 37.56% | 22,473,298 |
| 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% | 11,382,560 |
| Feb 27, 2026 | 0.73 | 0.75 | 0.66 | 0.66 | 0.66 | -12.84% | 3,569,080 |
| Feb 26, 2026 | 0.84 | 0.84 | 0.74 | 0.76 | 0.76 | -7.92% | 5,001,094 |