Universe Pharmaceuticals INC (UPC)
NASDAQ: UPC · Real-Time Price · USD
3.090
+0.040 (1.31%)
Apr 28, 2026, 4:00 PM EDT - Market closed
UPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.87 | 3.24 | 2.68 | 3.09 | 3.09 | 1.31% | 6,807 |
| Apr 27, 2026 | 3.18 | 3.28 | 3.00 | 3.05 | 3.05 | -7.01% | 2,818 |
| Apr 24, 2026 | 3.05 | 3.30 | 2.87 | 3.28 | 3.28 | -2.38% | 16,211 |
| Apr 23, 2026 | 3.30 | 3.36 | 3.20 | 3.36 | 3.36 | 1.82% | 2,508 |
| Apr 22, 2026 | 3.14 | 3.40 | 3.12 | 3.30 | 3.30 | 5.10% | 6,641 |
| Apr 21, 2026 | 3.32 | 3.32 | 3.14 | 3.14 | 3.14 | -5.42% | 1,084 |
| Apr 20, 2026 | 3.40 | 3.40 | 3.15 | 3.32 | 3.32 | -1.78% | 1,474 |
| Apr 17, 2026 | 3.25 | 3.40 | 3.03 | 3.38 | 3.38 | 4.00% | 12,091 |
| Apr 16, 2026 | 3.01 | 3.28 | 3.01 | 3.25 | 3.25 | -0.61% | 4,697 |
| Apr 15, 2026 | 3.01 | 3.27 | 3.01 | 3.27 | 3.27 | -0.91% | 1,189 |
| Apr 14, 2026 | 3.11 | 3.30 | 3.11 | 3.30 | 3.30 | 5.43% | 3,246 |
| Apr 13, 2026 | 3.04 | 3.13 | 2.91 | 3.13 | 3.13 | 2.29% | 5,459 |
| Apr 10, 2026 | 2.93 | 3.20 | 2.93 | 3.06 | 3.06 | 3.73% | 1,662 |
| Apr 9, 2026 | 3.16 | 3.16 | 2.86 | 2.95 | 2.95 | -6.35% | 3,234 |
| Apr 8, 2026 | 3.10 | 3.23 | 3.07 | 3.15 | 3.15 | 9.38% | 5,241 |
| Apr 7, 2026 | 2.97 | 2.97 | 2.88 | 2.88 | 2.88 | -1.71% | 1,527 |
| Apr 6, 2026 | 3.00 | 3.10 | 2.86 | 2.93 | 2.93 | -7.28% | 6,463 |
| Apr 2, 2026 | 2.75 | 3.16 | 2.75 | 3.16 | 3.16 | 15.75% | 9,279 |
| Apr 1, 2026 | 2.56 | 2.73 | 2.56 | 2.73 | 2.73 | -0.73% | 911 |
| Mar 31, 2026 | 2.63 | 2.81 | 2.62 | 2.75 | 2.75 | 4.96% | 2,025 |
| Mar 30, 2026 | 2.66 | 2.86 | 2.62 | 2.62 | 2.62 | -3.85% | 5,355 |
| Mar 27, 2026 | 2.50 | 3.28 | 2.50 | 2.73 | 2.73 | 16.45% | 20,069 |
| Mar 26, 2026 | 2.25 | 2.53 | 2.23 | 2.34 | 2.34 | 4.14% | 3,995 |
| Mar 25, 2026 | 2.11 | 2.29 | 2.09 | 2.25 | 2.25 | -1.45% | 2,900 |
| Mar 24, 2026 | 2.25 | 2.28 | 2.19 | 2.28 | 2.28 | -1.72% | 2,258 |
| Mar 23, 2026 | 2.08 | 2.32 | 2.08 | 2.32 | 2.32 | -3.33% | 1,881 |
| Mar 20, 2026 | 2.26 | 2.40 | 2.26 | 2.40 | 2.40 | -2.52% | 1,026 |
| Mar 19, 2026 | 2.37 | 2.48 | 2.37 | 2.46 | 2.46 | -7.79% | 3,923 |
| Mar 18, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.75% | 592 |
| Mar 17, 2026 | 2.64 | 2.74 | 2.61 | 2.65 | 2.65 | 2.08% | 2,810 |
| Mar 16, 2026 | 2.36 | 2.60 | 2.31 | 2.60 | 2.60 | 2.12% | 2,856 |
| Mar 13, 2026 | 2.59 | 2.73 | 2.52 | 2.54 | 2.54 | 4.61% | 1,368 |
| Mar 12, 2026 | 2.43 | 2.44 | 2.43 | 2.43 | 2.43 | -3.19% | 717 |
| Mar 11, 2026 | 2.80 | 2.80 | 2.51 | 2.51 | 2.51 | 5.46% | 1,351 |
| Mar 10, 2026 | 2.45 | 2.85 | 2.35 | 2.38 | 2.38 | -10.19% | 7,170 |
| Mar 9, 2026 | 2.72 | 2.91 | 2.00 | 2.65 | 2.65 | -2.57% | 36,053 |
| Mar 6, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | 592 |
| Mar 5, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.27% | 2,114 |
| Mar 4, 2026 | 2.67 | 2.70 | 2.61 | 2.64 | 2.64 | -1.12% | 2,188 |
| Mar 3, 2026 | 2.71 | 2.72 | 2.63 | 2.67 | 2.67 | -1.84% | 2,252 |
| Mar 2, 2026 | 2.62 | 2.75 | 2.62 | 2.72 | 2.72 | - | 3,046 |
| Feb 27, 2026 | 2.70 | 2.82 | 2.67 | 2.72 | 2.72 | -3.55% | 5,658 |
| Feb 26, 2026 | 2.83 | 2.98 | 2.82 | 2.82 | 2.82 | -4.41% | 3,569 |
| Feb 25, 2026 | 2.95 | 2.95 | 2.94 | 2.95 | 2.95 | -1.34% | 3,234 |
| Feb 24, 2026 | 2.93 | 3.03 | 2.93 | 2.99 | 2.99 | 3.82% | 4,239 |
| Feb 23, 2026 | 2.87 | 2.92 | 2.87 | 2.88 | 2.88 | -1.37% | 4,064 |
| Feb 20, 2026 | 2.98 | 2.98 | 2.85 | 2.92 | 2.92 | -2.99% | 5,280 |
| Feb 19, 2026 | 2.76 | 3.05 | 2.66 | 3.01 | 3.01 | 9.06% | 33,153 |
| Feb 18, 2026 | 2.82 | 2.86 | 2.71 | 2.76 | 2.76 | 2.99% | 2,890 |
| Feb 17, 2026 | 2.76 | 2.83 | 2.68 | 2.68 | 2.68 | -6.29% | 5,446 |
| Feb 13, 2026 | 2.76 | 3.04 | 2.72 | 2.86 | 2.86 | -1.72% | 24,017 |
| Feb 12, 2026 | 3.60 | 3.76 | 2.91 | 2.91 | 2.91 | -19.61% | 57,632 |
| Feb 11, 2026 | 3.75 | 3.75 | 3.62 | 3.62 | 3.62 | -3.98% | 4,775 |
| Feb 10, 2026 | 3.91 | 3.93 | 3.77 | 3.77 | 3.77 | -5.13% | 8,980 |
| Feb 9, 2026 | 4.00 | 4.16 | 3.88 | 3.97 | 3.97 | -0.15% | 11,165 |
| Feb 6, 2026 | 4.03 | 4.10 | 3.96 | 3.98 | 3.98 | - | 7,493 |
| Feb 5, 2026 | 4.21 | 4.34 | 3.95 | 3.98 | 3.98 | -9.34% | 31,301 |
| Feb 4, 2026 | 4.56 | 4.64 | 4.36 | 4.39 | 4.39 | -3.09% | 13,004 |
| Feb 3, 2026 | 4.49 | 4.95 | 4.43 | 4.53 | 4.53 | 2.72% | 58,928 |
| Feb 2, 2026 | 4.30 | 4.50 | 4.17 | 4.41 | 4.41 | -0.23% | 7,529 |
| Jan 30, 2026 | 4.16 | 4.56 | 4.16 | 4.42 | 4.42 | 6.25% | 22,360 |
| Jan 29, 2026 | 4.20 | 4.26 | 4.16 | 4.16 | 4.16 | -3.26% | 9,670 |
| Jan 28, 2026 | 4.10 | 4.43 | 4.00 | 4.30 | 4.30 | 4.88% | 17,002 |
| Jan 27, 2026 | 4.18 | 4.31 | 4.09 | 4.10 | 4.10 | - | 5,616 |
| Jan 26, 2026 | 4.29 | 4.42 | 4.00 | 4.10 | 4.10 | 0.74% | 18,114 |
| Jan 23, 2026 | 4.27 | 4.29 | 4.04 | 4.07 | 4.07 | -4.80% | 9,673 |
| Jan 22, 2026 | 4.30 | 4.40 | 4.20 | 4.28 | 4.28 | 5.35% | 4,924 |
| Jan 21, 2026 | 4.27 | 4.27 | 4.01 | 4.06 | 4.06 | -5.63% | 9,133 |
| Jan 20, 2026 | 4.35 | 4.40 | 4.30 | 4.30 | 4.30 | -4.66% | 6,340 |
| Jan 16, 2026 | 4.43 | 4.55 | 4.31 | 4.51 | 4.51 | -1.74% | 13,963 |
| Jan 15, 2026 | 4.21 | 4.61 | 4.20 | 4.59 | 4.59 | 9.57% | 34,942 |
| Jan 14, 2026 | 4.21 | 4.25 | 4.15 | 4.19 | 4.19 | 0.46% | 6,349 |
| Jan 13, 2026 | 4.09 | 4.55 | 4.09 | 4.17 | 4.17 | 0.24% | 26,060 |
| Jan 12, 2026 | 4.15 | 4.25 | 4.13 | 4.16 | 4.16 | -3.48% | 21,083 |
| Jan 9, 2026 | 4.30 | 4.35 | 4.20 | 4.31 | 4.31 | 2.13% | 23,304 |
| Jan 8, 2026 | 4.32 | 4.48 | 3.93 | 4.22 | 4.22 | -7.25% | 59,600 |
| Jan 7, 2026 | 3.90 | 4.55 | 3.84 | 4.55 | 4.55 | 13.75% | 140,970 |
| Jan 6, 2026 | 3.98 | 4.08 | 3.91 | 4.00 | 4.00 | -2.20% | 10,981 |
| Jan 5, 2026 | 4.05 | 4.10 | 3.97 | 4.09 | 4.09 | -1.68% | 12,731 |
| Jan 2, 2026 | 3.87 | 4.16 | 3.77 | 4.16 | 4.16 | 9.19% | 26,367 |
| Dec 31, 2025 | 3.95 | 4.07 | 3.80 | 3.81 | 3.81 | -3.91% | 21,556 |
| Dec 30, 2025 | 4.19 | 4.19 | 3.95 | 3.97 | 3.97 | -10.29% | 46,116 |
| Dec 29, 2025 | 5.26 | 5.50 | 4.19 | 4.42 | 4.42 | -21.35% | 129,277 |
| Dec 26, 2025 | 4.30 | 7.20 | 4.25 | 5.62 | 5.62 | 31.16% | 3,407,800 |
| Dec 24, 2025 | 3.78 | 4.50 | 3.78 | 4.29 | 4.29 | 14.88% | 110,252 |
| Dec 23, 2025 | 3.79 | 3.79 | 3.70 | 3.73 | 3.73 | -1.32% | 18,125 |
| Dec 22, 2025 | 3.73 | 3.80 | 3.65 | 3.78 | 3.78 | 1.37% | 40,665 |
| Dec 19, 2025 | 3.68 | 3.73 | 3.64 | 3.73 | 3.73 | 2.45% | 11,743 |
| Dec 18, 2025 | 3.56 | 3.65 | 3.56 | 3.64 | 3.64 | -1.09% | 3,816 |
| Dec 17, 2025 | 3.80 | 3.85 | 3.68 | 3.68 | 3.68 | - | 5,947 |
| Dec 16, 2025 | 3.60 | 3.72 | 3.60 | 3.68 | 3.68 | 1.38% | 4,252 |
| Dec 15, 2025 | 3.96 | 4.05 | 3.60 | 3.63 | 3.63 | -8.79% | 13,720 |
| Dec 12, 2025 | 4.03 | 4.12 | 3.96 | 3.98 | 3.98 | -4.56% | 17,944 |
| Dec 11, 2025 | 4.25 | 4.25 | 3.95 | 4.17 | 4.17 | -1.42% | 17,683 |
| Dec 10, 2025 | 4.25 | 4.30 | 4.09 | 4.23 | 4.23 | -4.30% | 13,523 |
| Dec 9, 2025 | 4.24 | 4.50 | 4.06 | 4.42 | 4.42 | -0.67% | 27,947 |
| Dec 8, 2025 | 4.54 | 4.54 | 4.13 | 4.45 | 4.45 | 6.46% | 38,098 |
| Dec 5, 2025 | 4.06 | 4.20 | 3.76 | 4.18 | 4.18 | 1.46% | 55,433 |
| Dec 4, 2025 | 3.84 | 4.56 | 3.56 | 4.12 | 4.12 | 16.71% | 643,636 |
| Dec 3, 2025 | 3.58 | 3.71 | 3.53 | 3.53 | 3.53 | -1.40% | 164,774 |