5 DAY PERFORMANCE
-23.39%
1 MONTH PERFORMANCE
-21.53%
3 MONTH PERFORMANCE
-2.59%
6 MONTH PERFORMANCE
-39.41%
YEAR-TO-DATE PERFORMANCE
-40.68%
1 YEAR PERFORMANCE
-40.05%
Universe Pharmaceuticals INC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.81 | $2.85 (1.42%) | $2.92 | $2.77 | 18.07 K | $1.61 M |
| 06/18/2026 | $2.80 | $2.95 (5.36%) | $3.00 | $2.80 | 14.15 K | $1.66 M |
| 06/17/2026 | $2.82 | $2.91 (3.19%) | $3.00 | $2.78 | 45.00 K | $1.64 M |
| 06/16/2026 | $2.75 | $2.89 (5.09%) | $3.15 | $2.63 | 5.34 M | $1.63 M |
| 06/15/2026 | $3.14 | $3.12 (-0.64%) | $3.26 | $3.04 | 5.74 K | $1.76 M |
| 06/12/2026 | $3.11 | $3.24 (4.18%) | $3.24 | $3.10 | 5.10 K | $1.83 M |
| 06/11/2026 | $3.54 | $3.25 (-8.19%) | $3.69 | $3.25 | 23.08 K | $1.83 M |
| 06/10/2026 | $3.28 | $3.63 (10.67%) | $3.72 | $3.16 | 28.90 K | $2.04 M |
| 06/09/2026 | $3.51 | $3.37 (-3.99%) | $3.70 | $3.01 | 672.91 K | $1.90 M |
| 06/08/2026 | $3.18 | $3.62 (13.84%) | $3.62 | $2.97 | 36.30 K | $2.04 M |
| 06/05/2026 | $3.05 | $3.27 (7.21%) | $3.30 | $2.90 | 8.40 K | $1.84 M |
| 06/04/2026 | $3.19 | $3.33 (4.39%) | $3.41 | $3.19 | 1.23 K | $1.88 M |
| 06/03/2026 | $3.27 | $3.44 (5.2%) | $3.44 | $3.19 | 4.20 K | $1.94 M |
| 06/02/2026 | $3.37 | $3.38 (0.3%) | $3.44 | $3.31 | 2.76 K | $1.90 M |
| 06/01/2026 | $3.40 | $3.37 (-0.88%) | $3.40 | $3.05 | 9.70 K | $1.90 M |
| 05/29/2026 | $2.98 | $3.50 (17.45%) | $3.57 | $2.98 | 28.51 K | $1.97 M |
| 05/28/2026 | $2.80 | $2.85 (1.79%) | $3.00 | $2.80 | 9.22 K | $1.61 M |
| 05/27/2026 | $2.63 | $2.85 (8.37%) | $2.85 | $2.62 | 2.30 K | $1.61 M |
| 05/26/2026 | $2.72 | $2.61 (-4.04%) | $2.72 | $2.59 | 1.41 K | $1.47 M |
| 05/22/2026 | $2.91 | $2.88 (-1.03%) | $2.91 | $2.88 | 1.95 K | $1.62 M |
| 05/21/2026 | $2.69 | $2.69 (0%) | $2.72 | $2.59 | 2.11 K | $1.52 M |
| 05/20/2026 | $2.53 | $2.70 (6.72%) | $2.70 | $2.51 | 8.62 K | $1.52 M |
| 05/19/2026 | $2.50 | $2.54 (1.6%) | $2.54 | $2.50 | 1.43 K | $1.43 M |
| 05/18/2026 | $2.60 | $2.58 (-0.77%) | $2.75 | $2.51 | 8.51 K | $1.45 M |
| 05/15/2026 | $2.65 | $2.76 (4.15%) | $2.78 | $2.62 | 5.03 K | $1.55 M |
| 05/14/2026 | $2.75 | $2.68 (-2.55%) | $2.75 | $2.68 | 4.94 K | $1.51 M |
| 05/13/2026 | $2.60 | $2.67 (2.69%) | $2.72 | $2.60 | 15.20 K | $1.50 M |
| 05/12/2026 | $2.62 | $2.60 (-0.76%) | $2.73 | $2.60 | 6.80 K | $1.46 M |
| 05/11/2026 | $2.62 | $2.65 (1.15%) | $2.73 | $2.62 | 22.96 K | $1.49 M |
| 05/08/2026 | $2.89 | $2.80 (-3.11%) | $2.89 | $2.76 | 7.50 K | $1.58 M |
| 05/07/2026 | $2.82 | $3.00 (6.38%) | $3.00 | $2.80 | 18.39 K | $1.69 M |
| 05/06/2026 | $3.07 | $2.82 (-8.14%) | $3.07 | $2.80 | 18.05 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 |
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.
