5 DAY PERFORMANCE
-28.48%
1 MONTH PERFORMANCE
-64.24%
3 MONTH PERFORMANCE
-24.67%
6 MONTH PERFORMANCE
-43.22%
YEAR-TO-DATE PERFORMANCE
-40.68%
1 YEAR PERFORMANCE
-38.75%
Universe Pharmaceuticals INC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $6.38 | $5.60 (-12.22%) | $6.38 | $5.54 | 39.81 K | $3.17 M |
| 08/06/2026 | $5.67 | $6.24 (10.05%) | $6.24 | $5.52 | 95.25 K | $3.52 M |
| 08/05/2026 | $7.11 | $6.16 (-13.36%) | $7.33 | $6.00 | 278.30 K | $3.47 M |
| 08/04/2026 | $5.75 | $7.05 (22.61%) | $7.05 | $5.40 | 759.90 K | $3.97 M |
| 08/03/2026 | $7.02 | $6.48 (-7.69%) | $8.44 | $5.51 | 28.03 M | $3.65 M |
| 07/31/2026 | $3.48 | $3.16 (-9.2%) | $3.48 | $3.16 | 11.83 M | $1.78 M |
| 07/30/2026 | $3.30 | $3.48 (5.45%) | $3.58 | $3.30 | 19.75 K | $1.96 M |
| 07/29/2026 | $3.18 | $3.26 (2.52%) | $3.36 | $3.09 | 71.46 K | $1.84 M |
| 07/28/2026 | $3.36 | $3.19 (-5.06%) | $3.36 | $3.11 | 37.70 K | $1.80 M |
| 07/27/2026 | $3.50 | $3.45 (-1.43%) | $3.61 | $3.40 | 29.50 K | $1.94 M |
| 07/24/2026 | $3.70 | $3.39 (-8.38%) | $3.79 | $3.31 | 43.59 K | $1.91 M |
| 07/23/2026 | $4.00 | $3.79 (-5.25%) | $4.11 | $3.75 | 49.10 K | $2.14 M |
| 07/22/2026 | $4.20 | $4.09 (-2.62%) | $4.26 | $3.80 | 44.64 K | $2.30 M |
| 07/21/2026 | $4.16 | $4.24 (1.92%) | $4.54 | $3.75 | 140.03 K | $2.39 M |
| 07/20/2026 | $4.46 | $4.25 (-4.71%) | $4.50 | $3.82 | 56.20 K | $2.39 M |
| 07/17/2026 | $4.58 | $4.45 (-2.84%) | $4.65 | $4.22 | 41.20 K | $2.51 M |
| 07/16/2026 | $4.89 | $4.55 (-6.95%) | $5.55 | $4.25 | 218.03 K | $2.56 M |
| 07/15/2026 | $4.61 | $4.90 (6.29%) | $5.64 | $4.50 | 289.70 K | $2.76 M |
| 07/14/2026 | $4.42 | $4.62 (4.52%) | $4.70 | $4.29 | 51.69 K | $2.60 M |
| 07/13/2026 | $5.11 | $4.45 (-12.92%) | $5.20 | $4.30 | 88.70 K | $2.51 M |
| 07/10/2026 | $5.25 | $5.27 (0.38%) | $5.69 | $4.72 | 308.36 K | $2.97 M |
| 07/09/2026 | $5.54 | $5.35 (-3.43%) | $5.61 | $5.22 | 43.31 K | $3.01 M |
| 07/08/2026 | $6.19 | $5.80 (-6.3%) | $6.19 | $5.43 | 55.00 K | $3.27 M |
| 07/07/2026 | $6.00 | $6.32 (5.33%) | $7.31 | $5.72 | 186.90 K | $3.56 M |
| 07/06/2026 | $5.30 | $6.00 (13.21%) | $6.35 | $5.21 | 670.70 K | $3.38 M |
| 07/02/2026 | $5.10 | $6.32 (23.92%) | $6.43 | $4.81 | 4.89 M | $3.56 M |
| 07/01/2026 | $6.23 | $5.56 (-10.75%) | $6.65 | $4.98 | 1.06 M | $3.13 M |
| 06/30/2026 | $7.80 | $6.10 (-21.79%) | $8.00 | $5.51 | 1.34 M | $3.44 M |
| 06/29/2026 | $17.17 | $12.18 (-29.06%) | $17.96 | $10.51 | 55.19 M | $6.86 M |
| 06/26/2026 | $2.60 | $2.96 (13.85%) | $2.99 | $2.60 | 18.52 M | $1.67 M |
| 06/25/2026 | $2.73 | $2.84 (4.03%) | $2.84 | $2.70 | 2.50 K | $1.60 M |
| 06/24/2026 | $3.00 | $2.95 (-1.67%) | $3.00 | $2.73 | 11.03 K | $1.66 M |
| 06/23/2026 | $2.80 | $3.04 (8.57%) | $3.04 | $2.65 | 11.90 K | $1.71 M |
| 06/22/2026 | $2.81 | $2.85 (1.42%) | $2.92 | $2.77 | 18.10 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 |
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.
