Universe Pharmaceuticals Inc - Class A Ordinary Shares (UPC)
2.9500
+0.0400 (1.37%)
NASDAQ· Last Trade: Jun 21st, 8:50 AM EDT
Historical Prices For Universe Pharmaceuticals Inc - Class A Ordinary Shares (UPC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 2.80 | 3.00 | 2.80 | 2.95 | 14,145 | 2.95 |
| 6/17/2026 | 2.82 | 3.00 | 2.78 | 2.91 | 42,430 | 2.91 |
| 6/16/2026 | 2.75 | 3.15 | 2.63 | 2.89 | 5,337,077 | 2.89 |
| 6/15/2026 | 3.14 | 3.26 | 3.04 | 3.12 | 5,730 | 3.12 |
| 6/12/2026 | 3.11 | 3.24 | 3.10 | 3.24 | 5,085 | 3.24 |
| 6/10/2026 | 3.28 | 3.72 | 3.16 | 3.63 | 28,896 | 3.63 |
| 6/09/2026 | 3.51 | 3.70 | 3.01 | 3.37 | 672,800 | 3.37 |
| 6/08/2026 | 3.18 | 3.62 | 2.97 | 3.62 | 36,100 | 3.62 |
| 6/05/2026 | 3.05 | 3.30 | 2.90 | 3.27 | 8,372 | 3.27 |
| 6/04/2026 | 3.19 | 3.41 | 3.19 | 3.33 | 1,234 | 3.33 |
| 6/03/2026 | 3.27 | 3.44 | 3.19 | 3.44 | 4,181 | 3.44 |
| 6/02/2026 | 3.37 | 3.44 | 3.31 | 3.38 | 2,745 | 3.38 |
| 6/01/2026 | 3.40 | 3.40 | 3.05 | 3.37 | 9,690 | 3.37 |
| 5/29/2026 | 0.00 | 3.57 | 2.98 | 3.50 | 28,515 | 3.50 |
| 5/28/2026 | 2.80 | 3.00 | 2.80 | 2.85 | 9,216 | 2.85 |
| 5/27/2026 | 2.63 | 2.85 | 2.62 | 2.85 | 2,291 | 2.85 |
| 5/26/2026 | 2.72 | 2.72 | 2.59 | 2.61 | 1,412 | 2.61 |
| 5/22/2026 | 2.91 | 2.91 | 2.88 | 2.88 | 1,949 | 2.88 |
| 5/21/2026 | 2.69 | 2.71 | 2.59 | 2.69 | 2,109 | 2.69 |
| 5/20/2026 | 2.53 | 2.70 | 2.51 | 2.70 | 8,622 | 2.70 |
| 5/19/2026 | 2.50 | 2.54 | 2.50 | 2.54 | 1,428 | 2.54 |
| 5/18/2026 | 2.60 | 2.75 | 2.51 | 2.58 | 8,507 | 2.58 |
| 5/15/2026 | 2.65 | 2.77 | 2.62 | 2.76 | 5,029 | 2.76 |
| 5/14/2026 | 2.75 | 2.75 | 2.68 | 2.68 | 4,939 | 2.68 |
| 5/13/2026 | 2.60 | 2.72 | 2.60 | 2.67 | 15,182 | 2.67 |
| 5/12/2026 | 2.62 | 2.73 | 2.60 | 2.60 | 6,793 | 2.60 |
| 5/11/2026 | 2.62 | 2.73 | 2.62 | 2.65 | 22,955 | 2.65 |
| 5/08/2026 | 2.89 | 2.89 | 2.76 | 2.80 | 7,492 | 2.80 |
| 5/07/2026 | 2.82 | 3.00 | 2.80 | 3.00 | 18,228 | 3.00 |
| 5/06/2026 | 3.07 | 3.07 | 2.80 | 2.82 | 18,050 | 2.82 |
| 5/05/2026 | 2.98 | 3.45 | 2.90 | 3.07 | 132,032 | 3.07 |
| 5/04/2026 | 3.07 | 3.21 | 3.05 | 3.20 | 1,554 | 3.20 |
| 5/01/2026 | 3.12 | 3.24 | 3.04 | 3.21 | 11,709 | 3.21 |
| 4/30/2026 | 2.93 | 3.23 | 2.93 | 3.23 | 7,269 | 3.23 |
| 4/29/2026 | 3.08 | 3.23 | 2.92 | 3.23 | 7,906 | 3.23 |
| 4/28/2026 | 2.87 | 3.24 | 2.68 | 3.09 | 6,807 | 3.09 |
| 4/27/2026 | 3.18 | 3.28 | 3.00 | 3.05 | 2,831 | 3.05 |
| 4/24/2026 | 3.05 | 3.30 | 2.87 | 3.28 | 16,864 | 3.28 |
| 4/23/2026 | 3.30 | 3.36 | 3.20 | 3.36 | 3,357 | 3.36 |
| 4/22/2026 | 3.14 | 3.40 | 3.12 | 3.30 | 6,651 | 3.30 |
| 4/21/2026 | 3.32 | 3.32 | 3.14 | 3.14 | 1,084 | 3.14 |
| 4/20/2026 | 3.40 | 3.40 | 3.15 | 3.32 | 1,474 | 3.32 |
| 4/17/2026 | 3.25 | 3.40 | 3.03 | 3.38 | 12,101 | 3.38 |
| 4/16/2026 | 3.01 | 3.28 | 3.01 | 3.25 | 12,073 | 3.25 |
| 4/15/2026 | 3.01 | 3.27 | 3.01 | 3.27 | 9,408 | 3.27 |
| 4/14/2026 | 3.11 | 3.30 | 3.11 | 3.30 | 3,246 | 3.30 |
| 4/13/2026 | 3.04 | 3.13 | 2.90 | 3.13 | 5,459 | 3.13 |
| 4/10/2026 | 2.93 | 3.20 | 2.93 | 3.06 | 1,673 | 3.06 |
| 4/09/2026 | 3.16 | 3.16 | 2.86 | 2.95 | 3,325 | 2.95 |
| 4/08/2026 | 3.10 | 3.23 | 3.07 | 3.15 | 5,281 | 3.15 |
| 4/07/2026 | 2.97 | 2.97 | 2.88 | 2.88 | 1,577 | 2.88 |
| 4/06/2026 | 3.00 | 3.10 | 2.86 | 2.93 | 6,664 | 2.93 |
| 4/02/2026 | 2.75 | 3.16 | 2.75 | 3.16 | 9,288 | 3.16 |
| 4/01/2026 | 2.56 | 2.73 | 2.56 | 2.73 | 916 | 2.73 |
| 3/31/2026 | 2.63 | 2.81 | 2.62 | 2.75 | 2,026 | 2.75 |
| 3/30/2026 | 2.66 | 2.86 | 2.62 | 2.62 | 5,374 | 2.62 |
| 3/27/2026 | 2.50 | 3.28 | 2.50 | 2.73 | 20,138 | 2.73 |
| 3/26/2026 | 2.24 | 2.53 | 2.23 | 2.34 | 4,007 | 2.34 |
| 3/25/2026 | 2.11 | 2.29 | 2.08 | 2.25 | 2,902 | 2.25 |
| 3/24/2026 | 2.25 | 2.28 | 2.19 | 2.28 | 2,358 | 2.28 |
| 3/23/2026 | 2.08 | 2.32 | 2.08 | 2.32 | 1,886 | 2.32 |