Universe Pharmaceuticals Inc - Class A Ordinary Shares (UPC)
2.4000
-0.0620 (-2.52%)
NASDAQ · Last Trade: Mar 22nd, 1:27 PM EDT
Historical Prices For Universe Pharmaceuticals Inc - Class A Ordinary Shares (UPC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 2.26 | 2.40 | 2.26 | 2.40 | 1,026 | 2.40 |
| 3/19/2026 | 2.37 | 2.48 | 2.37 | 2.46 | 3,943 | 2.46 |
| 3/18/2026 | 2.67 | 2.67 | 2.67 | 2.67 | 592 | 2.67 |
| 3/17/2026 | 2.64 | 2.74 | 2.61 | 2.65 | 3,811 | 2.65 |
| 3/16/2026 | 2.36 | 2.60 | 2.31 | 2.60 | 2,859 | 2.60 |
| 3/13/2026 | 2.59 | 2.73 | 2.52 | 2.54 | 1,368 | 2.54 |
| 3/12/2026 | 2.43 | 2.44 | 2.43 | 2.43 | 717 | 2.43 |
| 3/11/2026 | 2.80 | 2.80 | 2.51 | 2.51 | 2,152 | 2.51 |
| 3/10/2026 | 2.45 | 2.85 | 2.35 | 2.38 | 7,171 | 2.38 |
| 3/09/2026 | 2.72 | 2.91 | 2.00 | 2.65 | 36,512 | 2.65 |
| 3/06/2026 | 2.72 | 2.72 | 2.72 | 2.72 | 592 | 2.72 |
| 3/05/2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2,115 | 2.70 |
| 3/04/2026 | 2.67 | 2.70 | 2.61 | 2.64 | 2,188 | 2.64 |
| 3/03/2026 | 2.71 | 2.72 | 2.63 | 2.67 | 2,253 | 2.67 |
| 3/02/2026 | 2.62 | 2.75 | 2.62 | 2.72 | 3,046 | 2.72 |
| 2/27/2026 | 2.70 | 2.82 | 2.67 | 2.72 | 5,658 | 2.72 |
| 2/26/2026 | 2.83 | 2.98 | 2.82 | 2.82 | 3,567 | 2.82 |
| 2/25/2026 | 2.95 | 2.95 | 2.94 | 2.95 | 3,230 | 2.95 |
| 2/24/2026 | 2.93 | 3.03 | 2.93 | 2.99 | 4,240 | 2.99 |
| 2/23/2026 | 2.87 | 2.92 | 2.87 | 2.88 | 4,065 | 2.88 |
| 2/20/2026 | 2.98 | 2.98 | 2.85 | 2.92 | 5,280 | 2.92 |
| 2/19/2026 | 2.76 | 3.05 | 2.66 | 3.01 | 33,153 | 3.01 |
| 2/18/2026 | 2.82 | 2.86 | 2.71 | 2.76 | 2,869 | 2.76 |
| 2/17/2026 | 2.76 | 2.83 | 2.68 | 2.68 | 5,446 | 2.68 |
| 2/13/2026 | 2.76 | 3.04 | 2.72 | 2.86 | 24,017 | 2.86 |
| 2/12/2026 | 3.60 | 3.75 | 2.91 | 2.91 | 55,890 | 2.91 |
| 2/11/2026 | 3.75 | 3.75 | 3.62 | 3.62 | 4,769 | 3.62 |
| 2/10/2026 | 3.91 | 3.93 | 3.77 | 3.77 | 8,980 | 3.77 |
| 2/09/2026 | 4.00 | 4.16 | 3.88 | 3.97 | 11,159 | 3.97 |
| 2/06/2026 | 4.03 | 4.10 | 3.96 | 3.98 | 7,493 | 3.98 |
| 2/05/2026 | 4.21 | 4.34 | 3.95 | 3.98 | 31,301 | 3.98 |
| 2/04/2026 | 4.55 | 4.64 | 4.36 | 4.39 | 13,003 | 4.39 |
| 2/03/2026 | 4.49 | 4.95 | 4.42 | 4.53 | 58,817 | 4.53 |
| 2/02/2026 | 4.30 | 4.50 | 4.17 | 4.41 | 6,529 | 4.41 |
| 1/30/2026 | 4.16 | 4.56 | 4.16 | 4.42 | 22,360 | 4.42 |
| 1/29/2026 | 4.20 | 4.26 | 4.16 | 4.16 | 9,644 | 4.16 |
| 1/28/2026 | 4.10 | 4.42 | 4.00 | 4.30 | 16,996 | 4.30 |
| 1/27/2026 | 4.17 | 4.31 | 4.09 | 4.10 | 5,611 | 4.10 |
| 1/26/2026 | 4.29 | 4.42 | 4.00 | 4.10 | 17,811 | 4.10 |
| 1/23/2026 | 4.27 | 4.29 | 4.04 | 4.07 | 9,673 | 4.07 |
| 1/22/2026 | 4.30 | 4.39 | 4.20 | 4.28 | 4,807 | 4.28 |
| 1/21/2026 | 4.27 | 4.27 | 4.01 | 4.06 | 9,131 | 4.06 |
| 1/20/2026 | 4.37 | 4.40 | 4.30 | 4.30 | 6,340 | 4.30 |
| 1/16/2026 | 4.43 | 4.55 | 4.31 | 4.51 | 13,963 | 4.51 |
| 1/15/2026 | 4.21 | 4.61 | 4.20 | 4.59 | 34,879 | 4.59 |
| 1/14/2026 | 4.21 | 4.25 | 4.15 | 4.19 | 6,338 | 4.19 |
| 1/13/2026 | 4.09 | 4.55 | 4.09 | 4.17 | 25,976 | 4.17 |
| 1/12/2026 | 4.15 | 4.25 | 4.13 | 4.16 | 21,057 | 4.16 |
| 1/09/2026 | 4.30 | 4.35 | 4.20 | 4.31 | 23,304 | 4.31 |
| 1/08/2026 | 4.32 | 4.48 | 3.93 | 4.22 | 59,419 | 4.22 |
| 1/07/2026 | 3.90 | 4.55 | 3.84 | 4.55 | 140,781 | 4.55 |
| 1/06/2026 | 3.98 | 4.08 | 3.91 | 4.00 | 10,563 | 4.00 |
| 1/05/2026 | 4.05 | 4.10 | 3.97 | 4.09 | 12,695 | 4.09 |
| 1/02/2026 | 3.87 | 4.16 | 3.77 | 4.16 | 26,367 | 4.16 |
| 12/31/2025 | 3.95 | 4.07 | 3.80 | 3.81 | 21,556 | 3.81 |
| 12/30/2025 | 4.19 | 4.19 | 3.95 | 3.96 | 45,048 | 3.96 |
| 12/29/2025 | 5.26 | 5.50 | 4.19 | 4.42 | 125,615 | 4.42 |
| 12/26/2025 | 4.30 | 7.20 | 4.25 | 5.62 | 3,407,807 | 5.62 |
| 12/24/2025 | 3.78 | 4.50 | 3.78 | 4.29 | 110,252 | 4.29 |
| 12/23/2025 | 3.79 | 3.79 | 3.70 | 3.73 | 18,122 | 3.73 |
| 12/22/2025 | 3.73 | 3.80 | 3.65 | 3.78 | 39,163 | 3.78 |