5 DAY PERFORMANCE
-52.52%
1 MONTH PERFORMANCE
-57.36%
3 MONTH PERFORMANCE
-23.39%
6 MONTH PERFORMANCE
-5.83%
YEAR-TO-DATE PERFORMANCE
-40.68%
1 YEAR PERFORMANCE
-49.67%
Universe Pharmaceuticals INC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.86 | $4.64 (-4.53%) | $5.04 | $4.51 | 44.04 K | $2.73 M |
| 09/18/2026 | $4.63 | $4.86 (4.97%) | $4.90 | $4.63 | 82.60 K | $2.74 M |
| 09/17/2026 | $4.73 | $4.75 (0.42%) | $4.83 | $4.56 | 17.21 K | $2.68 M |
| 09/16/2026 | $4.50 | $4.76 (5.78%) | $4.79 | $4.37 | 41.13 K | $2.68 M |
| 09/15/2026 | $4.60 | $4.46 (-3.04%) | $4.74 | $4.39 | 60.14 K | $2.51 M |
| 09/14/2026 | $4.27 | $4.81 (12.65%) | $4.82 | $4.27 | 173.28 K | $2.71 M |
| 09/11/2026 | $3.86 | $4.36 (12.95%) | $4.84 | $3.77 | 145.19 K | $2.46 M |
| 09/10/2026 | $4.05 | $3.88 (-4.2%) | $4.05 | $3.80 | 16.47 K | $2.19 M |
| 09/09/2026 | $4.08 | $4.17 (2.21%) | $4.17 | $3.89 | 24.54 K | $2.35 M |
| 09/08/2026 | $3.93 | $4.20 (6.87%) | $4.40 | $3.93 | 39.78 K | $2.37 M |
| 09/04/2026 | $4.07 | $4.03 (-0.98%) | $4.36 | $3.80 | 70.06 K | $2.27 M |
| 09/03/2026 | $4.44 | $4.33 (-2.48%) | $4.90 | $4.26 | 124.36 K | $2.44 M |
| 09/02/2026 | $5.10 | $4.77 (-6.47%) | $5.33 | $3.97 | 4.10 M | $2.69 M |
| 09/01/2026 | $4.61 | $4.27 (-7.38%) | $4.75 | $4.26 | 1.58 M | $2.41 M |
| 08/31/2026 | $4.78 | $4.58 (-4.18%) | $5.01 | $4.58 | 13.34 K | $2.58 M |
| 08/28/2026 | $4.95 | $4.90 (-1.01%) | $5.55 | $4.58 | 18.26 K | $2.76 M |
| 08/27/2026 | $5.21 | $5.04 (-3.26%) | $5.50 | $4.60 | 52.33 K | $2.84 M |
| 08/26/2026 | $5.03 | $5.32 (5.77%) | $5.91 | $5.03 | 96.87 K | $3.00 M |
| 08/25/2026 | $5.16 | $5.03 (-2.52%) | $5.36 | $5.03 | 13.58 K | $2.83 M |
| 08/24/2026 | $5.29 | $5.36 (1.32%) | $5.36 | $5.11 | 19.50 K | $3.02 M |
| 08/21/2026 | $5.18 | $5.30 (2.32%) | $5.36 | $5.11 | 5.51 K | $2.99 M |
| 08/20/2026 | $5.26 | $5.33 (1.33%) | $5.45 | $5.03 | 17.51 K | $3.00 M |
| 08/19/2026 | $5.12 | $5.34 (4.3%) | $5.60 | $5.12 | 11.60 K | $3.01 M |
| 08/18/2026 | $5.56 | $5.23 (-5.94%) | $5.61 | $5.21 | 29.90 K | $2.95 M |
| 08/17/2026 | $5.60 | $5.78 (3.21%) | $5.84 | $5.53 | 24.02 K | $3.26 M |
| 08/14/2026 | $5.92 | $5.65 (-4.56%) | $6.10 | $5.57 | 32.40 K | $3.18 M |
| 08/13/2026 | $6.01 | $5.87 (-2.33%) | $6.21 | $5.66 | 21.40 K | $3.31 M |
| 08/12/2026 | $6.08 | $6.06 (-0.33%) | $6.08 | $5.57 | 25.50 K | $3.41 M |
| 08/11/2026 | $7.00 | $5.94 (-15.14%) | $7.00 | $5.69 | 69.10 K | $3.35 M |
| 08/10/2026 | $5.50 | $7.09 (28.91%) | $7.50 | $5.50 | 296.34 K | $3.99 M |
| 08/07/2026 | $6.38 | $5.56 (-12.85%) | $6.38 | $5.51 | 71.60 K | $3.13 M |
| 08/06/2026 | $5.67 | $6.24 (10.05%) | $6.24 | $5.52 | 95.30 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 |
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.
