5 DAY PERFORMANCE
+51.68%
1 MONTH PERFORMANCE
-47.93%
3 MONTH PERFORMANCE
-63.31%
6 MONTH PERFORMANCE
-26.38%
YEAR-TO-DATE PERFORMANCE
-40.68%
1 YEAR PERFORMANCE
-46.70%
Universe Pharmaceuticals INC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.50 | $1.40 (-6.67%) | $1.50 | $1.38 | 18.66 K | $788.67 K |
| 11/04/2026 | $1.46 | $1.47 (0.68%) | $1.60 | $1.46 | 42.79 K | $828.11 K |
| 11/03/2026 | $1.50 | $1.49 (-0.67%) | $1.67 | $1.45 | 173.65 K | $839.37 K |
| 11/02/2026 | $1.48 | $1.47 (-0.68%) | $1.58 | $1.43 | 230.67 K | $828.11 K |
| 10/30/2026 | $1.50 | $1.49 (-0.67%) | $1.67 | $1.45 | 548.85 K | $839.37 K |
| 10/29/2026 | $1.90 | $1.54 (-18.95%) | $1.94 | $1.50 | 980.96 K | $867.54 K |
| 10/28/2026 | $2.25 | $1.93 (-14.22%) | $2.48 | $1.88 | 518.26 K | $1.09 M |
| 10/27/2026 | $3.18 | $2.24 (-29.56%) | $3.20 | $2.09 | 344.62 K | $1.26 M |
| 10/26/2026 | $4.32 | $2.88 (-33.33%) | $4.51 | $2.85 | 189.65 K | $1.62 M |
| 10/23/2026 | $4.30 | $4.34 (0.93%) | $4.53 | $4.11 | 155.40 K | $2.44 M |
| 10/22/2026 | $4.01 | $4.38 (9.23%) | $4.66 | $4.01 | 242.40 K | $2.47 M |
| 10/21/2026 | $3.59 | $4.19 (16.71%) | $4.28 | $3.54 | 228.12 K | $2.36 M |
| 10/20/2026 | $3.72 | $3.55 (-4.57%) | $3.72 | $3.34 | 15.96 K | $2.00 M |
| 10/19/2026 | $3.99 | $3.76 (-5.76%) | $3.99 | $3.76 | 8.79 K | $2.12 M |
| 10/16/2026 | $4.10 | $3.93 (-4.15%) | $4.10 | $3.93 | 7.85 K | $2.21 M |
| 10/15/2026 | $4.03 | $4.15 (2.98%) | $4.28 | $4.00 | 4.70 K | $2.34 M |
| 10/14/2026 | $4.17 | $4.15 (-0.48%) | $4.27 | $4.14 | 4.03 K | $2.34 M |
| 10/13/2026 | $4.25 | $4.27 (0.47%) | $4.40 | $4.09 | 8.31 K | $2.41 M |
| 10/12/2026 | $4.09 | $4.13 (0.98%) | $4.30 | $4.07 | 18.52 K | $2.33 M |
| 10/09/2026 | $4.05 | $4.15 (2.47%) | $4.21 | $3.96 | 12.10 K | $2.34 M |
| 10/08/2026 | $4.42 | $4.18 (-5.43%) | $4.42 | $4.03 | 12.64 K | $2.35 M |
| 10/07/2026 | $4.33 | $4.31 (-0.46%) | $4.48 | $4.18 | 32.82 K | $2.43 M |
| 10/06/2026 | $4.35 | $4.21 (-3.22%) | $4.64 | $4.20 | 26.06 K | $2.37 M |
| 10/05/2026 | $4.48 | $4.34 (-3.13%) | $4.64 | $4.34 | 7.94 K | $2.44 M |
| 10/02/2026 | $4.41 | $4.50 (2.04%) | $4.63 | $4.34 | 107.00 K | $2.54 M |
| 10/01/2026 | $4.36 | $4.31 (-1.15%) | $4.69 | $4.21 | 228.80 K | $2.43 M |
| 09/30/2026 | $4.51 | $4.30 (-4.66%) | $4.74 | $4.25 | 132.09 K | $2.42 M |
| 09/29/2026 | $4.68 | $4.52 (-3.42%) | $4.81 | $4.51 | 13.70 K | $2.55 M |
| 09/28/2026 | $4.70 | $4.80 (2.13%) | $4.99 | $4.61 | 28.29 K | $2.70 M |
| 09/25/2026 | $4.81 | $4.75 (-1.25%) | $4.88 | $4.64 | 23.56 K | $2.68 M |
| 09/24/2026 | $4.72 | $4.68 (-0.85%) | $4.81 | $4.61 | 33.33 K | $2.64 M |
| 09/23/2026 | $4.56 | $4.69 (2.85%) | $4.83 | $4.50 | 20.24 K | $2.64 M |
| 09/22/2026 | $4.60 | $4.67 (1.52%) | $4.83 | $4.56 | 13.51 K | $2.63 M |
| 09/21/2026 | $4.86 | $4.64 (-4.53%) | $5.04 | $4.51 | 44.37 K | $2.61 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 |
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.
