5 DAY PERFORMANCE
+28.49%
1 MONTH PERFORMANCE
+22.02%
3 MONTH PERFORMANCE
+29.58%
6 MONTH PERFORMANCE
+7.23%
YEAR-TO-DATE PERFORMANCE
-81.15%
1 YEAR PERFORMANCE
-96.61%
Universe Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.06 | $4.18 (2.96%) | $4.20 | $3.76 | 55.43 K | $14.54 K |
| 12/04/2025 | $3.84 | $4.12 (7.29%) | $4.56 | $3.56 | 643.64 K | $14.33 K |
| 12/03/2025 | $3.58 | $3.53 (-1.4%) | $3.71 | $3.53 | 164.80 K | $12.28 K |
| 12/02/2025 | $3.71 | $3.58 (-3.5%) | $3.71 | $3.58 | 7.32 K | $12.45 K |
| 12/01/2025 | $3.94 | $3.76 (-4.57%) | $3.94 | $3.65 | 10.30 K | $13.08 K |
| 11/28/2025 | $3.69 | $3.94 (6.78%) | $3.96 | $3.69 | 8.40 K | $13.70 K |
| 11/26/2025 | $3.64 | $3.73 (2.47%) | $3.91 | $3.61 | 16.70 K | $12.97 K |
| 11/25/2025 | $3.59 | $3.44 (-4.18%) | $3.59 | $3.44 | 7.87 K | $11.96 K |
| 11/24/2025 | $3.36 | $3.43 (2.08%) | $3.58 | $3.36 | 11.01 K | $11.93 K |
| 11/21/2025 | $3.34 | $3.40 (1.8%) | $4.00 | $3.27 | 84.60 K | $11.83 K |
| 11/20/2025 | $3.35 | $3.50 (4.48%) | $3.63 | $3.35 | 11.59 K | $12.17 K |
| 11/19/2025 | $3.67 | $3.57 (-2.72%) | $3.68 | $3.57 | 5.97 K | $12.42 K |
| 11/18/2025 | $3.53 | $3.57 (1.13%) | $3.78 | $3.35 | 43.53 K | $12.42 K |
| 11/17/2025 | $3.58 | $3.65 (1.96%) | $3.81 | $3.54 | 8.90 K | $12.69 K |
| 11/14/2025 | $3.71 | $3.65 (-1.62%) | $3.74 | $3.63 | 5.81 K | $12.69 K |
| 11/13/2025 | $3.68 | $3.74 (1.63%) | $3.81 | $3.68 | 13.10 K | $13.01 K |
| 11/12/2025 | $3.81 | $3.68 (-3.41%) | $3.82 | $3.61 | 13.24 K | $12.80 K |
| 11/11/2025 | $3.70 | $3.60 (-2.7%) | $3.76 | $3.60 | 18.06 K | $12.52 K |
| 11/10/2025 | $3.80 | $3.70 (-2.63%) | $3.81 | $3.57 | 19.88 K | $12.83 K |
| 11/07/2025 | $4.06 | $3.77 (-7.14%) | $4.06 | $3.65 | 12.90 K | $13.11 K |
| 11/06/2025 | $4.28 | $3.96 (-7.48%) | $4.30 | $3.56 | 36.95 K | $13.77 K |
| 11/05/2025 | $4.25 | $4.24 (-0.24%) | $4.36 | $4.24 | 9.92 K | $14.75 K |
| 11/04/2025 | $4.75 | $4.27 (-10.11%) | $4.75 | $4.24 | 8.80 K | $14.85 K |
| 11/03/2025 | $4.72 | $4.60 (-2.54%) | $4.73 | $4.59 | 10.62 K | $16.00 K |
| 10/31/2025 | $4.75 | $4.72 (-0.63%) | $4.83 | $4.48 | 14.47 K | $16.42 K |
| 10/30/2025 | $4.88 | $4.70 (-3.69%) | $4.96 | $4.70 | 18.89 K | $16.35 K |
| 10/29/2025 | $5.16 | $4.82 (-6.59%) | $5.16 | $4.82 | 7.53 K | $16.76 K |
| 10/28/2025 | $4.97 | $5.13 (3.22%) | $5.14 | $4.80 | 25.99 K | $17.84 K |
| 10/27/2025 | $4.99 | $4.92 (-1.4%) | $5.03 | $4.91 | 10.84 K | $17.11 K |
| 10/24/2025 | $5.20 | $5.00 (-3.85%) | $5.49 | $5.00 | 7.86 K | $17.39 K |
| 10/23/2025 | $4.80 | $5.18 (7.92%) | $5.32 | $4.79 | 39.03 K | $18.02 K |
| 10/22/2025 | $4.74 | $4.80 (1.27%) | $5.10 | $4.43 | 31.44 K | $16.69 K |
| 10/21/2025 | $5.14 | $5.25 (2.14%) | $5.29 | $5.02 | 38.45 K | $18.26 K |
| 10/20/2025 | $5.00 | $4.73 (-5.4%) | $5.70 | $4.73 | 41.73 K | $16.45 K |
| 10/17/2025 | $5.32 | $5.23 (-1.69%) | $5.42 | $4.99 | 50.72 K | $18.19 K |
| 10/16/2025 | $6.04 | $5.45 (-9.77%) | $6.04 | $5.36 | 41.94 K | $18.96 K |
| 10/15/2025 | $6.14 | $6.06 (-1.3%) | $6.57 | $6.02 | 34.30 K | $21.08 K |
| 10/14/2025 | $6.00 | $6.35 (5.83%) | $7.30 | $5.82 | 86.30 K | $22.09 K |
| 10/13/2025 | $6.15 | $6.00 (-2.44%) | $6.54 | $6.00 | 57.30 K | $20.87 K |
| 10/10/2025 | $7.04 | $6.71 (-4.69%) | $7.61 | $6.21 | 126.84 K | $23.34 K |
| 10/09/2025 | $6.31 | $7.22 (14.42%) | $7.47 | $6.01 | 494.50 K | $25.11 K |
| 10/08/2025 | $7.41 | $9.46 (27.67%) | $11.00 | $7.03 | 22.90 M | $32.90 K |
| 10/07/2025 | $5.12 | $5.17 (0.98%) | $5.50 | $4.80 | 1.06 M | $17.98 K |
| 10/06/2025 | $4.78 | $4.74 (-0.84%) | $4.82 | $4.59 | 11.61 K | $16.49 K |
| 10/03/2025 | $4.48 | $4.71 (5.13%) | $4.71 | $4.34 | 20.05 K | $16.38 K |
| 10/02/2025 | $4.58 | $4.49 (-1.97%) | $4.58 | $4.31 | 9.35 K | $15.62 K |
| 10/01/2025 | $4.30 | $4.40 (2.33%) | $4.41 | $4.27 | 6.12 K | $15.30 K |
| 09/30/2025 | $4.58 | $4.20 (-8.3%) | $4.61 | $4.20 | 23.00 K | $14.61 K |
| 09/29/2025 | $4.34 | $4.52 (4.15%) | $4.66 | $4.30 | 28.23 K | $15.72 K |
| 09/26/2025 | $4.24 | $4.44 (4.72%) | $4.62 | $4.21 | 33.15 K | $15.44 K |
| 09/25/2025 | $4.08 | $4.35 (6.62%) | $4.35 | $4.00 | 41.50 K | $15.13 K |
| 09/24/2025 | $4.12 | $4.16 (0.97%) | $4.24 | $4.02 | 31.59 K | $14.47 K |
| 09/23/2025 | $4.07 | $4.15 (1.97%) | $4.43 | $4.07 | 70.60 K | $14.43 K |
| 09/22/2025 | $4.19 | $4.44 (5.97%) | $4.63 | $4.19 | 124.21 K | $15.44 K |
| 09/19/2025 | $4.77 | $4.49 (-5.87%) | $6.80 | $3.79 | 1.96 M | $15.62 K |
| 09/18/2025 | $4.34 | $4.15 (-4.38%) | $4.41 | $4.09 | 66.41 K | $14.43 K |
| 09/17/2025 | $4.10 | $4.35 (6.1%) | $4.79 | $4.01 | 180.63 K | $15.13 K |
| 09/16/2025 | $3.91 | $4.13 (5.63%) | $4.36 | $3.88 | 43.50 K | $14.36 K |
| 09/15/2025 | $4.01 | $3.90 (-2.74%) | $4.14 | $3.89 | 16.80 K | $13.56 K |
| 09/12/2025 | $4.10 | $4.01 (-2.2%) | $4.17 | $3.97 | 11.05 K | $13.95 K |
| 09/11/2025 | $3.92 | $4.08 (4.08%) | $4.17 | $3.86 | 37.23 K | $14.19 K |
| 09/10/2025 | $4.16 | $3.84 (-7.69%) | $4.49 | $3.80 | 87.00 K | $13.36 K |
| 09/09/2025 | $3.60 | $4.00 (11.11%) | $4.20 | $3.50 | 110.90 K | $13.91 K |
| 09/08/2025 | $3.60 | $3.78 (5%) | $5.28 | $3.32 | 893.90 K | $13.15 K |
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.
