5 DAY PERFORMANCE
+385.07%
1 MONTH PERFORMANCE
+291.57%
3 MONTH PERFORMANCE
-15.75%
6 MONTH PERFORMANCE
-92.03%
YEAR-TO-DATE PERFORMANCE
+6.56%
1 YEAR PERFORMANCE
-97.50%
Universe Pharmaceuticals INC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.13 | $0.13 (-1.57%) | $0.14 | $0.13 | 516,670 | $480,904 |
| 03/11/2025 | $0.14 | $0.14 (-1.57%) | $0.14 | $0.13 | 521,000 | $502,415 |
| 03/10/2025 | $0.14 | $0.13 (-5.71%) | $0.15 | $0.13 | 1.71 M | $481,269 |
| 03/07/2025 | $0.12 | $0.13 (11.67%) | $0.14 | $0.12 | 2.80 M | $488,561 |
| 03/06/2025 | $0.13 | $0.12 (-5.39%) | $0.13 | $0.12 | 735,800 | $448,090 |
| 03/05/2025 | $0.13 | $0.12 (-2.14%) | $0.13 | $0.12 | 553,948 | $449,549 |
| 03/04/2025 | $0.12 | $0.12 (1.61%) | $0.12 | $0.11 | 1.59 M | $436,058 |
| 03/03/2025 | $0.13 | $0.12 (-6.98%) | $0.13 | $0.12 | 2.99 M | $427,673 |
| 02/28/2025 | $0.13 | $0.13 (-3.26%) | $0.14 | $0.12 | 2.18 M | $465,591 |
| 02/27/2025 | $0.14 | $0.13 (-4.64%) | $0.15 | $0.13 | 2.19 M | $486,738 |
| 02/26/2025 | $0.15 | $0.15 (3.37%) | $0.17 | $0.14 | 3.32 M | $558,563 |
| 02/25/2025 | $0.15 | $0.15 (0%) | $0.16 | $0.14 | 5.29 M | $546,896 |
| 02/24/2025 | $0.17 | $0.16 (-8.21%) | $0.18 | $0.15 | 9.42 M | $582,627 |
| 02/21/2025 | $0.26 | $0.20 (-22.3%) | $0.35 | $0.18 | 420.21 M | $734,299 |
| 02/20/2025 | $0.14 | $0.14 (1.79%) | $0.15 | $0.14 | 24.32 M | $519,551 |
| 02/19/2025 | $0.14 | $0.15 (6.71%) | $0.15 | $0.14 | 1.30 M | $544,709 |
| 02/18/2025 | $0.17 | $0.16 (-6.06%) | $0.17 | $0.14 | 1.95 M | $565,126 |
| 02/14/2025 | $0.15 | $0.17 (7.84%) | $0.17 | $0.15 | 1.79 M | $601,586 |
| 02/13/2025 | $0.17 | $0.17 (-1.78%) | $0.18 | $0.16 | 3.01 M | $605,232 |
| 02/12/2025 | $0.17 | $0.18 (6.65%) | $0.19 | $0.16 | 4.57 M | $672,682 |
| 02/11/2025 | $0.17 | $0.19 (12.93%) | $0.21 | $0.16 | 11.72 M | $706,954 |
| 02/10/2025 | $0.18 | $0.18 (0.06%) | $0.19 | $0.17 | 6.98 M | $645,337 |
| 02/07/2025 | $0.21 | $0.18 (-10.9%) | $0.25 | $0.16 | 144.30 M | $670,859 |
| 02/06/2025 | $0.18 | $0.16 (-8.83%) | $0.18 | $0.14 | 4.83 M | $587,002 |
| 02/05/2025 | $0.23 | $0.21 (-11.35%) | $0.23 | $0.18 | 31.99 M | $749,248 |
| 02/04/2025 | $0.30 | $0.27 (-10.03%) | $0.30 | $0.25 | 1.90 M | $984,048 |
| 02/03/2025 | $0.42 | $0.42 (-0.62%) | $0.45 | $0.41 | 852,800 | $1.52 M |
| 01/31/2025 | $0.40 | $0.41 (0.27%) | $0.43 | $0.40 | 123,118 | $1.48 M |
| 01/30/2025 | $0.44 | $0.42 (-4.55%) | $0.45 | $0.41 | 294,304 | $1.53 M |
| 01/29/2025 | $0.51 | $0.45 (-11.42%) | $0.52 | $0.40 | 460,400 | $1.64 M |
| 01/28/2025 | $0.51 | $0.52 (2.26%) | $0.53 | $0.50 | 182,615 | $1.88 M |
| 01/27/2025 | $0.50 | $0.50 (1.09%) | $0.54 | $0.50 | 287,000 | $1.83 M |
| 01/24/2025 | $0.53 | $0.50 (-4.34%) | $0.53 | $0.50 | 99,512 | $1.83 M |
| 01/23/2025 | $0.49 | $0.52 (7.1%) | $0.53 | $0.49 | 192,920 | $1.91 M |
| 01/22/2025 | $0.49 | $0.49 (-0.1%) | $0.51 | $0.49 | 203,800 | $1.79 M |
| 01/21/2025 | $0.52 | $0.51 (-2.63%) | $0.52 | $0.49 | 262,700 | $1.85 M |
| 01/17/2025 | $0.50 | $0.52 (4.4%) | $0.54 | $0.50 | 328,731 | $1.90 M |
| 01/16/2025 | $0.49 | $0.50 (1.67%) | $0.52 | $0.49 | 236,535 | $1.82 M |
| 01/15/2025 | $0.50 | $0.52 (4.8%) | $0.52 | $0.48 | 800,333 | $1.91 M |
| 01/14/2025 | $0.51 | $0.54 (5.88%) | $0.57 | $0.51 | 3.40 M | $1.97 M |
| 01/13/2025 | $0.62 | $0.52 (-15.45%) | $0.62 | $0.52 | 776,300 | $1.90 M |
| 01/10/2025 | $0.64 | $0.63 (-1.58%) | $0.68 | $0.60 | 765,900 | $2.30 M |
| 01/08/2025 | $0.64 | $0.62 (-4.16%) | $0.64 | $0.61 | 526,600 | $2.25 M |
| 01/07/2025 | $0.65 | $0.64 (-1.54%) | $0.65 | $0.62 | 451,900 | $2.33 M |
| 01/06/2025 | $0.64 | $0.65 (1.6%) | $0.66 | $0.63 | 774,100 | $2.37 M |
| 01/03/2025 | $0.63 | $0.64 (1.49%) | $0.66 | $0.62 | 600,612 | $2.34 M |
| 01/02/2025 | $0.61 | $0.64 (5.32%) | $0.65 | $0.61 | 677,700 | $2.35 M |
| 12/31/2024 | $0.63 | $0.61 (-3.17%) | $0.63 | $0.60 | 531,714 | $2.22 M |
| 12/30/2024 | $0.63 | $0.63 (0.74%) | $0.63 | $0.61 | 813,100 | $2.30 M |
| 12/27/2024 | $0.63 | $0.62 (-1.27%) | $0.66 | $0.61 | 1.82 M | $2.27 M |
| 12/26/2024 | $0.65 | $0.69 (4.8%) | $0.70 | $0.61 | 14.68 M | $2.50 M |
| 12/24/2024 | $0.62 | $0.63 (2.19%) | $0.64 | $0.61 | 151,410 | $2.31 M |
| 12/23/2024 | $0.63 | $0.63 (0.03%) | $0.63 | $0.61 | 453,932 | $2.30 M |
| 12/20/2024 | $0.64 | $0.64 (-0.47%) | $0.64 | $0.61 | 240,930 | $2.32 M |
| 12/19/2024 | $0.70 | $0.64 (-9.29%) | $0.71 | $0.62 | 283,362 | $2.32 M |
| 12/18/2024 | $0.69 | $0.68 (-0.86%) | $0.72 | $0.68 | 501,700 | $2.49 M |
| 12/17/2024 | $0.70 | $0.69 (-1.5%) | $0.72 | $0.63 | 403,243 | $2.51 M |
| 12/16/2024 | $0.76 | $0.68 (-11.01%) | $0.78 | $0.67 | 550,300 | $2.48 M |
| 12/13/2024 | $0.83 | $0.77 (-6.8%) | $0.83 | $0.68 | 442,720 | $2.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
