Upexi, Inc. (UPXI)
NASDAQ: UPXI · Real-Time Price · USD
1.185
-0.025 (-2.07%)
May 29, 2026, 3:12 PM EDT - Market open
Upexi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.22 | 1.24 | 1.16 | 1.20 | - | -0.83% | 2,562,611 |
| May 28, 2026 | 1.19 | 1.26 | 1.15 | 1.21 | 1.21 | -3.97% | 3,996,704 |
| May 27, 2026 | 1.29 | 1.30 | 1.22 | 1.26 | 1.26 | -3.08% | 2,256,678 |
| May 26, 2026 | 1.36 | 1.39 | 1.29 | 1.30 | 1.30 | -2.99% | 2,053,279 |
| May 22, 2026 | 1.38 | 1.42 | 1.34 | 1.34 | 1.34 | -4.29% | 2,050,381 |
| May 21, 2026 | 1.36 | 1.43 | 1.35 | 1.40 | 1.40 | - | 1,917,413 |
| May 20, 2026 | 1.28 | 1.41 | 1.28 | 1.40 | 1.40 | 8.53% | 2,705,774 |
| May 19, 2026 | 1.28 | 1.32 | 1.25 | 1.29 | 1.29 | -2.27% | 1,301,670 |
| May 18, 2026 | 1.41 | 1.42 | 1.25 | 1.32 | 1.32 | -8.97% | 3,085,389 |
| May 15, 2026 | 1.45 | 1.47 | 1.37 | 1.45 | 1.45 | -4.61% | 3,053,725 |
| May 14, 2026 | 1.34 | 1.55 | 1.33 | 1.52 | 1.52 | 9.35% | 4,601,502 |
| May 13, 2026 | 1.34 | 1.40 | 1.26 | 1.39 | 1.39 | 2.96% | 2,635,514 |
| May 12, 2026 | 1.41 | 1.42 | 1.32 | 1.35 | 1.35 | -8.16% | 3,540,425 |
| May 11, 2026 | 1.40 | 1.49 | 1.35 | 1.47 | 1.47 | 6.52% | 5,744,529 |
| May 8, 2026 | 1.34 | 1.41 | 1.29 | 1.38 | 1.38 | 2.99% | 2,901,187 |
| May 7, 2026 | 1.40 | 1.42 | 1.31 | 1.34 | 1.34 | -4.29% | 2,220,475 |
| May 6, 2026 | 1.44 | 1.45 | 1.34 | 1.40 | 1.40 | 1.45% | 4,994,401 |
| May 5, 2026 | 1.39 | 1.45 | 1.36 | 1.38 | 1.38 | 1.47% | 6,319,720 |
| May 4, 2026 | 1.31 | 1.39 | 1.28 | 1.36 | 1.36 | 4.62% | 2,644,088 |
| May 1, 2026 | 1.34 | 1.40 | 1.28 | 1.30 | 1.30 | -1.52% | 4,107,448 |
| 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 |