Universe Pharmaceuticals INC (UPC)
NASDAQ: UPC · Real-Time Price · USD
12.28
+9.32 (314.86%)
Jun 29, 2026, 3:29 PM EDT - Market open
UPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 17.17 | 17.96 | 10.51 | 12.00 | - | 305.41% | 51,309,629 |
| Jun 26, 2026 | 2.60 | 2.99 | 2.60 | 2.96 | 2.96 | 4.23% | 3,313,025 |
| Jun 25, 2026 | 2.73 | 2.84 | 2.70 | 2.84 | 2.84 | -3.73% | 2,411 |
| Jun 24, 2026 | 3.00 | 3.00 | 2.73 | 2.95 | 2.95 | -2.96% | 11,028 |
| Jun 23, 2026 | 2.80 | 3.04 | 2.65 | 3.04 | 3.04 | 6.67% | 11,881 |
| Jun 22, 2026 | 2.81 | 2.92 | 2.77 | 2.85 | 2.85 | -3.39% | 16,262 |
| Jun 18, 2026 | 2.80 | 3.00 | 2.80 | 2.95 | 2.95 | 1.37% | 14,145 |
| Jun 17, 2026 | 2.82 | 3.00 | 2.78 | 2.91 | 2.91 | 0.69% | 44,986 |
| Jun 16, 2026 | 2.75 | 3.15 | 2.63 | 2.89 | 2.89 | -7.37% | 5,341,552 |
| Jun 15, 2026 | 3.14 | 3.26 | 3.04 | 3.12 | 3.12 | -3.70% | 5,742 |
| Jun 12, 2026 | 3.11 | 3.24 | 3.10 | 3.24 | 3.24 | -0.31% | 5,085 |
| Jun 11, 2026 | 3.54 | 3.69 | 3.25 | 3.25 | 3.25 | -10.47% | 23,082 |
| Jun 10, 2026 | 3.28 | 3.72 | 3.16 | 3.63 | 3.63 | 7.72% | 28,896 |
| Jun 9, 2026 | 3.51 | 3.70 | 3.01 | 3.37 | 3.37 | -6.98% | 672,911 |
| Jun 8, 2026 | 3.18 | 3.62 | 2.97 | 3.62 | 3.62 | 10.79% | 36,285 |
| Jun 5, 2026 | 3.05 | 3.30 | 2.90 | 3.27 | 3.27 | -1.65% | 8,371 |
| Jun 4, 2026 | 3.19 | 3.41 | 3.19 | 3.33 | 3.33 | -3.34% | 1,234 |
| Jun 3, 2026 | 3.27 | 3.44 | 3.19 | 3.44 | 3.44 | 1.76% | 4,198 |
| Jun 2, 2026 | 3.37 | 3.44 | 3.31 | 3.38 | 3.38 | 0.31% | 2,760 |
| Jun 1, 2026 | 3.40 | 3.40 | 3.05 | 3.37 | 3.37 | -3.71% | 9,690 |
| May 29, 2026 | 2.98 | 3.57 | 2.98 | 3.50 | 3.50 | 22.81% | 28,514 |
| May 28, 2026 | 2.80 | 3.00 | 2.80 | 2.85 | 2.85 | - | 9,216 |
| May 27, 2026 | 2.63 | 2.85 | 2.62 | 2.85 | 2.85 | 9.03% | 2,297 |
| May 26, 2026 | 2.72 | 2.72 | 2.59 | 2.61 | 2.61 | -9.24% | 1,410 |
| May 22, 2026 | 2.91 | 2.91 | 2.88 | 2.88 | 2.88 | 7.06% | 1,949 |
| May 21, 2026 | 2.69 | 2.72 | 2.59 | 2.69 | 2.69 | -0.37% | 2,110 |
| May 20, 2026 | 2.53 | 2.70 | 2.51 | 2.70 | 2.70 | 6.30% | 8,623 |
| May 19, 2026 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | -1.55% | 1,428 |
| May 18, 2026 | 2.60 | 2.75 | 2.51 | 2.58 | 2.58 | -6.52% | 8,507 |
| May 15, 2026 | 2.65 | 2.78 | 2.62 | 2.76 | 2.76 | 2.98% | 5,029 |
| May 14, 2026 | 2.75 | 2.75 | 2.68 | 2.68 | 2.68 | 0.38% | 4,938 |
| May 13, 2026 | 2.60 | 2.72 | 2.60 | 2.67 | 2.67 | 2.69% | 15,181 |
| May 12, 2026 | 2.62 | 2.73 | 2.60 | 2.60 | 2.60 | -1.89% | 6,792 |
| May 11, 2026 | 2.62 | 2.73 | 2.62 | 2.65 | 2.65 | -5.36% | 22,955 |
| May 8, 2026 | 2.89 | 2.89 | 2.76 | 2.80 | 2.80 | -6.66% | 7,491 |
| May 7, 2026 | 2.82 | 3.00 | 2.80 | 3.00 | 3.00 | 6.32% | 18,388 |
| May 6, 2026 | 3.07 | 3.07 | 2.80 | 2.82 | 2.82 | -8.09% | 18,049 |
| May 5, 2026 | 2.98 | 3.45 | 2.90 | 3.07 | 3.07 | -4.06% | 132,031 |
| May 4, 2026 | 3.07 | 3.21 | 3.05 | 3.20 | 3.20 | -0.31% | 1,554 |
| May 1, 2026 | 3.12 | 3.24 | 3.04 | 3.21 | 3.21 | -0.60% | 11,709 |
| Apr 30, 2026 | 2.93 | 3.23 | 2.93 | 3.23 | 3.23 | -0.02% | 7,268 |
| Apr 29, 2026 | 3.08 | 3.23 | 2.92 | 3.23 | 3.23 | 4.53% | 7,906 |
| 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% | 2,831 |
| Apr 24, 2026 | 3.05 | 3.30 | 2.87 | 3.28 | 3.28 | -2.38% | 16,863 |
| Apr 23, 2026 | 3.30 | 3.36 | 3.20 | 3.36 | 3.36 | 1.82% | 3,358 |
| Apr 22, 2026 | 3.14 | 3.40 | 3.12 | 3.30 | 3.30 | 5.08% | 6,651 |
| Apr 21, 2026 | 3.32 | 3.32 | 3.14 | 3.14 | 3.14 | -5.41% | 1,084 |
| Apr 20, 2026 | 3.40 | 3.40 | 3.15 | 3.32 | 3.32 | -1.78% | 1,492 |
| Apr 17, 2026 | 3.25 | 3.40 | 3.03 | 3.38 | 3.38 | 4.00% | 12,101 |
| Apr 16, 2026 | 3.01 | 3.28 | 3.01 | 3.25 | 3.25 | -0.61% | 13,112 |
| Apr 15, 2026 | 3.01 | 3.27 | 3.01 | 3.27 | 3.27 | -0.91% | 9,407 |
| 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% | 1,672 |
| Apr 9, 2026 | 3.16 | 3.16 | 2.86 | 2.95 | 2.95 | -6.35% | 3,325 |
| Apr 8, 2026 | 3.10 | 3.23 | 3.07 | 3.15 | 3.15 | 9.38% | 5,281 |
| Apr 7, 2026 | 2.97 | 2.97 | 2.88 | 2.88 | 2.88 | -1.71% | 1,578 |
| Apr 6, 2026 | 3.00 | 3.10 | 2.86 | 2.93 | 2.93 | -7.28% | 6,663 |
| Apr 2, 2026 | 2.75 | 3.16 | 2.75 | 3.16 | 3.16 | 15.75% | 9,287 |
| Apr 1, 2026 | 2.56 | 2.73 | 2.56 | 2.73 | 2.73 | -0.73% | 1,255 |
| Mar 31, 2026 | 2.63 | 2.81 | 2.62 | 2.75 | 2.75 | 4.96% | 2,065 |
| Mar 30, 2026 | 2.66 | 2.86 | 2.62 | 2.62 | 2.62 | -3.85% | 5,402 |
| Mar 27, 2026 | 2.50 | 3.28 | 2.50 | 2.73 | 2.73 | 16.45% | 20,137 |
| Mar 26, 2026 | 2.25 | 2.53 | 2.23 | 2.34 | 2.34 | 4.12% | 4,007 |
| Mar 25, 2026 | 2.11 | 2.29 | 2.09 | 2.25 | 2.25 | -1.43% | 2,901 |
| Mar 24, 2026 | 2.25 | 2.28 | 2.19 | 2.28 | 2.28 | -1.72% | 2,358 |
| Mar 23, 2026 | 2.08 | 2.32 | 2.08 | 2.32 | 2.32 | -3.33% | 1,886 |
| 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% | 4,047 |
| 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% | 3,810 |
| Mar 16, 2026 | 2.36 | 2.60 | 2.31 | 2.60 | 2.60 | 2.12% | 3,009 |
| 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% | 2,151 |
| 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% | 36,512 |
| 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 | -0.16% | 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 |