5 DAY PERFORMANCE
-29.60%
1 MONTH PERFORMANCE
-22.87%
3 MONTH PERFORMANCE
-43.22%
6 MONTH PERFORMANCE
-42.93%
YEAR-TO-DATE PERFORMANCE
-40.68%
1 YEAR PERFORMANCE
-49.44%
Universe Pharmaceuticals INC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.07 | $2.88 (-6.35%) | $3.07 | $2.80 | 11.99 K | $1.59 M |
| 05/05/2026 | $2.98 | $3.07 (3.02%) | $3.45 | $2.90 | 132.03 K | $1.73 M |
| 05/04/2026 | $3.07 | $3.20 (4.23%) | $3.21 | $3.05 | 1.60 K | $1.80 M |
| 05/01/2026 | $3.12 | $3.21 (2.88%) | $3.24 | $3.04 | 11.71 K | $1.81 M |
| 04/30/2026 | $2.93 | $3.23 (10.24%) | $3.23 | $2.93 | 7.30 K | $1.82 M |
| 04/29/2026 | $3.08 | $3.23 (4.87%) | $3.23 | $2.92 | 7.91 K | $1.82 M |
| 04/28/2026 | $2.87 | $3.09 (7.67%) | $3.24 | $2.68 | 6.81 K | $1.74 M |
| 04/27/2026 | $3.18 | $3.05 (-4.09%) | $3.28 | $3.00 | 2.90 K | $1.72 M |
| 04/24/2026 | $3.05 | $3.28 (7.54%) | $3.30 | $2.87 | 16.90 K | $1.85 M |
| 04/23/2026 | $3.30 | $3.36 (1.82%) | $3.36 | $3.20 | 3.40 K | $1.89 M |
| 04/22/2026 | $3.14 | $3.30 (5.1%) | $3.40 | $3.12 | 6.70 K | $1.86 M |
| 04/21/2026 | $3.32 | $3.14 (-5.42%) | $3.32 | $3.14 | 1.10 K | $1.77 M |
| 04/20/2026 | $3.40 | $3.32 (-2.35%) | $3.40 | $3.15 | 1.50 K | $1.87 M |
| 04/17/2026 | $3.25 | $3.38 (4%) | $3.40 | $3.03 | 12.10 K | $1.90 M |
| 04/16/2026 | $3.01 | $3.25 (7.97%) | $3.28 | $3.01 | 13.11 K | $1.83 M |
| 04/15/2026 | $3.01 | $3.27 (8.64%) | $3.27 | $3.01 | 9.41 K | $1.84 M |
| 04/14/2026 | $3.11 | $3.30 (6.11%) | $3.30 | $3.11 | 3.25 K | $1.86 M |
| 04/13/2026 | $3.04 | $3.13 (2.96%) | $3.13 | $2.90 | 5.50 K | $1.76 M |
| 04/10/2026 | $2.93 | $3.06 (4.44%) | $3.20 | $2.93 | 1.70 K | $1.72 M |
| 04/09/2026 | $3.16 | $2.95 (-6.65%) | $3.16 | $2.86 | 3.33 K | $1.66 M |
| 04/08/2026 | $3.10 | $3.15 (1.61%) | $3.23 | $3.07 | 5.32 K | $1.77 M |
| 04/07/2026 | $2.97 | $2.88 (-3.03%) | $2.97 | $2.88 | 1.58 K | $1.62 M |
| 04/06/2026 | $3.00 | $2.93 (-2.33%) | $3.10 | $2.86 | 6.70 K | $1.65 M |
| 04/02/2026 | $2.75 | $3.16 (14.91%) | $3.16 | $2.75 | 9.30 K | $1.78 M |
| 04/01/2026 | $2.56 | $2.73 (6.64%) | $2.73 | $2.56 | 1.26 K | $1.54 M |
| 03/31/2026 | $2.63 | $2.75 (4.56%) | $2.81 | $2.62 | 2.07 K | $1.55 M |
| 03/30/2026 | $2.66 | $2.62 (-1.5%) | $2.86 | $2.62 | 5.40 K | $1.48 M |
| 03/27/2026 | $2.50 | $2.73 (9.2%) | $3.28 | $2.50 | 20.14 K | $1.54 M |
| 03/26/2026 | $2.24 | $2.34 (4.46%) | $2.53 | $2.23 | 4.01 K | $1.32 M |
| 03/25/2026 | $2.11 | $2.25 (6.64%) | $2.29 | $2.09 | 2.90 K | $1.27 M |
| 03/24/2026 | $2.25 | $2.28 (1.33%) | $2.28 | $2.19 | 2.40 K | $1.28 M |
| 03/23/2026 | $2.08 | $2.32 (11.54%) | $2.32 | $2.08 | 1.90 K | $1.31 M |
| 03/20/2026 | $2.26 | $2.40 (6.19%) | $2.40 | $2.26 | 1.03 K | $1.35 M |
| 03/19/2026 | $2.37 | $2.46 (3.8%) | $2.48 | $2.37 | 4.05 K | $1.39 M |
| 03/18/2026 | $2.67 | $2.67 (0%) | $2.67 | $2.67 | 600 | $1.50 M |
| 03/17/2026 | $2.64 | $2.65 (0.38%) | $2.74 | $2.61 | 3.81 K | $1.49 M |
| 03/16/2026 | $2.36 | $2.60 (10.17%) | $2.60 | $2.31 | 3.01 K | $1.46 M |
| 03/13/2026 | $2.59 | $2.54 (-1.93%) | $2.73 | $2.52 | 1.40 K | $1.43 M |
| 03/12/2026 | $2.43 | $2.43 (0%) | $2.44 | $2.43 | 717 | $1.37 M |
| 03/11/2026 | $2.80 | $2.51 (-10.36%) | $2.80 | $2.51 | 2.15 K | $1.41 M |
| 03/10/2026 | $2.45 | $2.38 (-2.86%) | $2.85 | $2.35 | 7.20 K | $1.34 M |
| 03/09/2026 | $2.72 | $2.65 (-2.57%) | $2.91 | $2.00 | 36.51 K | $1.49 M |
| 03/06/2026 | $2.72 | $2.72 (0%) | $2.72 | $2.72 | 600 | $1.53 M |
| 03/05/2026 | $2.70 | $2.70 (0%) | $2.70 | $2.70 | 2.11 K | $1.52 M |
| 03/04/2026 | $2.67 | $2.64 (-1.12%) | $2.70 | $2.61 | 2.20 K | $1.49 M |
| 03/03/2026 | $2.71 | $2.67 (-1.48%) | $2.72 | $2.63 | 2.30 K | $1.50 M |
| 03/02/2026 | $2.62 | $2.72 (3.82%) | $2.75 | $2.62 | 3.05 K | $1.53 M |
| 02/27/2026 | $2.70 | $2.72 (0.74%) | $2.82 | $2.67 | 5.70 K | $1.53 M |
| 02/26/2026 | $2.83 | $2.82 (-0.35%) | $2.98 | $2.82 | 3.60 K | $1.59 M |
| 02/25/2026 | $2.95 | $2.95 (0%) | $2.95 | $2.94 | 3.23 K | $1.66 M |
| 02/24/2026 | $2.93 | $2.99 (2.05%) | $3.03 | $2.93 | 4.24 K | $1.68 M |
| 02/23/2026 | $2.87 | $2.88 (0.35%) | $2.92 | $2.87 | 4.10 K | $1.62 M |
| 02/20/2026 | $2.98 | $2.92 (-2.01%) | $2.98 | $2.85 | 5.30 K | $1.64 M |
| 02/19/2026 | $2.76 | $3.01 (9.06%) | $3.05 | $2.66 | 33.20 K | $1.70 M |
| 02/18/2026 | $2.82 | $2.76 (-2.13%) | $2.86 | $2.71 | 2.90 K | $1.55 M |
| 02/17/2026 | $2.76 | $2.68 (-2.9%) | $2.83 | $2.68 | 5.45 K | $1.51 M |
| 02/13/2026 | $2.76 | $2.86 (3.62%) | $3.04 | $2.72 | 24.02 K | $1.61 M |
| 02/12/2026 | $3.60 | $2.91 (-19.17%) | $3.76 | $2.91 | 57.63 K | $1.64 M |
| 02/11/2026 | $3.75 | $3.62 (-3.47%) | $3.75 | $3.62 | 4.80 K | $2.04 M |
| 02/10/2026 | $3.91 | $3.77 (-3.58%) | $3.93 | $3.77 | 9.00 K | $2.12 M |
| 02/09/2026 | $4.00 | $3.97 (-0.75%) | $4.16 | $3.88 | 11.20 K | $2.24 M |
| 02/06/2026 | $4.03 | $3.98 (-1.24%) | $4.10 | $3.96 | 7.50 K | $2.24 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.
