5 DAY PERFORMANCE
-4.24%
1 MONTH PERFORMANCE
-23.52%
3 MONTH PERFORMANCE
-26.18%
6 MONTH PERFORMANCE
-85.49%
YEAR-TO-DATE PERFORMANCE
-85.20%
1 YEAR PERFORMANCE
-99.76%
Universe Pharmaceuticals INC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $3.72 | $3.65 (-1.88%) | $3.79 | $3.55 | 15.24 K | $2.22 M |
| 06/26/2025 | $3.70 | $3.79 (2.43%) | $3.80 | $3.64 | 11.18 K | $2.30 M |
| 06/25/2025 | $3.64 | $3.78 (3.85%) | $3.80 | $3.60 | 22.33 K | $2.30 M |
| 06/24/2025 | $3.74 | $3.61 (-3.48%) | $3.83 | $3.45 | 24.50 K | $2.19 M |
| 06/23/2025 | $3.91 | $3.77 (-3.58%) | $3.91 | $3.72 | 35.77 K | $2.29 M |
| 06/20/2025 | $4.04 | $3.93 (-2.72%) | $4.05 | $3.89 | 17.47 K | $2.39 M |
| 06/18/2025 | $3.98 | $4.10 (3.02%) | $4.10 | $3.95 | 15.11 K | $2.49 M |
| 06/17/2025 | $3.88 | $3.97 (2.32%) | $3.97 | $3.85 | 26.25 K | $2.41 M |
| 06/16/2025 | $3.89 | $3.95 (1.54%) | $3.98 | $3.80 | 16.31 K | $2.40 M |
| 06/13/2025 | $4.00 | $3.98 (-0.5%) | $4.09 | $3.73 | 44.84 K | $2.42 M |
| 06/12/2025 | $4.08 | $3.89 (-4.66%) | $4.08 | $3.85 | 37.43 K | $2.36 M |
| 06/11/2025 | $4.05 | $4.11 (1.48%) | $4.25 | $4.02 | 36.38 K | $2.50 M |
| 06/10/2025 | $4.06 | $4.18 (2.96%) | $4.20 | $4.01 | 28.94 K | $2.54 M |
| 06/09/2025 | $4.13 | $4.11 (-0.48%) | $4.25 | $3.91 | 28.11 K | $2.50 M |
| 06/06/2025 | $4.00 | $4.29 (7.25%) | $4.35 | $4.00 | 54.20 K | $2.61 M |
| 06/05/2025 | $4.24 | $4.20 (-0.94%) | $4.24 | $3.80 | 100.50 K | $2.55 M |
| 06/04/2025 | $4.77 | $4.22 (-11.53%) | $4.77 | $3.76 | 849.54 K | $2.56 M |
| 06/03/2025 | $4.69 | $4.55 (-2.99%) | $4.76 | $4.52 | 16.91 K | $2.76 M |
| 06/02/2025 | $4.93 | $4.83 (-2.03%) | $4.93 | $4.61 | 17.70 K | $2.94 M |
| 05/30/2025 | $4.96 | $4.70 (-5.24%) | $5.06 | $4.69 | 21.07 K | $2.86 M |
| 05/29/2025 | $4.73 | $5.09 (7.61%) | $5.09 | $4.60 | 25.10 K | $3.09 M |
| 05/28/2025 | $4.70 | $4.72 (0.43%) | $4.92 | $4.70 | 18.58 K | $2.87 M |
| 05/27/2025 | $4.83 | $4.65 (-3.73%) | $4.95 | $4.60 | 19.68 K | $2.83 M |
| 05/23/2025 | $5.25 | $4.67 (-11.05%) | $5.41 | $4.60 | 61.04 K | $2.84 M |
| 05/22/2025 | $5.40 | $5.50 (1.85%) | $5.51 | $5.25 | 35.03 K | $3.34 M |
| 05/21/2025 | $5.74 | $5.58 (-2.79%) | $5.95 | $5.40 | 44.80 K | $3.39 M |
| 05/20/2025 | $6.42 | $6.03 (-6.07%) | $6.42 | $5.71 | 74.24 K | $3.66 M |
| 05/19/2025 | $5.62 | $6.29 (11.92%) | $6.29 | $5.34 | 134.40 K | $3.82 M |
| 05/16/2025 | $5.15 | $5.49 (6.6%) | $5.60 | $5.05 | 121.75 K | $3.34 M |
| 05/15/2025 | $4.88 | $4.91 (0.61%) | $5.11 | $4.80 | 79.10 K | $2.98 M |
| 05/14/2025 | $5.20 | $4.91 (-5.58%) | $5.23 | $4.76 | 101.55 K | $2.98 M |
| 05/13/2025 | $4.86 | $5.12 (5.35%) | $5.38 | $4.61 | 1.17 M | $3.11 M |
| 05/12/2025 | $4.87 | $4.43 (-9.03%) | $7.50 | $4.30 | 915.60 K | $2.69 M |
| 05/09/2025 | $4.81 | $4.88 (1.46%) | $5.30 | $4.71 | 171.31 K | $2.97 M |
| 05/08/2025 | $4.96 | $4.78 (-3.63%) | $5.08 | $4.68 | 126.00 K | $2.90 M |
| 05/07/2025 | $4.70 | $5.09 (8.3%) | $5.26 | $4.65 | 255.65 K | $3.09 M |
| 05/06/2025 | $4.58 | $4.47 (-2.4%) | $4.79 | $4.28 | 233.00 K | $2.72 M |
| 05/05/2025 | $4.90 | $4.62 (-5.71%) | $6.50 | $4.28 | 827.40 K | $2.81 M |
| 05/02/2025 | $4.77 | $4.73 (-0.84%) | $4.90 | $4.58 | 42.60 K | $2.87 M |
| 05/01/2025 | $5.11 | $4.88 (-4.5%) | $5.14 | $4.72 | 68.20 K | $2.97 M |
| 04/30/2025 | $4.20 | $4.78 (13.81%) | $5.47 | $4.01 | 278.70 K | $2.90 M |
| 04/29/2025 | $5.41 | $4.38 (-19.04%) | $5.41 | $4.31 | 343.90 K | $2.66 M |
| 04/28/2025 | $4.68 | $5.95 (27.14%) | $6.93 | $4.30 | 6.98 M | $3.62 M |
| 04/25/2025 | $4.00 | $4.20 (5%) | $4.30 | $3.68 | 264.78 K | $2.55 M |
| 04/24/2025 | $3.82 | $3.80 (-0.52%) | $3.98 | $3.61 | 66.30 K | $2.31 M |
| 04/23/2025 | $3.67 | $3.81 (3.81%) | $4.02 | $3.67 | 71.91 K | $2.32 M |
| 04/22/2025 | $3.57 | $3.61 (1.12%) | $4.08 | $3.57 | 203.80 K | $2.19 M |
| 04/21/2025 | $3.32 | $4.14 (24.7%) | $5.47 | $3.06 | 2.83 M | $2.52 M |
| 04/17/2025 | $3.66 | $3.56 (-2.73%) | $3.94 | $3.35 | 159.30 K | $2.16 M |
| 04/16/2025 | $3.45 | $3.66 (6.09%) | $5.22 | $3.10 | 1.37 M | $2.22 M |
| 04/15/2025 | $3.30 | $3.31 (0.3%) | $3.54 | $3.20 | 45.20 K | $2.01 M |
| 04/14/2025 | $3.54 | $3.35 (-5.37%) | $3.57 | $3.07 | 93.44 K | $2.04 M |
| 04/11/2025 | $3.40 | $3.52 (3.53%) | $3.70 | $3.36 | 66.68 K | $2.14 M |
| 04/10/2025 | $3.13 | $3.53 (12.78%) | $3.95 | $3.10 | 97.07 K | $2.15 M |
| 04/09/2025 | $3.68 | $3.28 (-10.87%) | $3.95 | $2.80 | 280.30 K | $1.99 M |
| 04/08/2025 | $2.86 | $3.95 (38.11%) | $4.70 | $2.86 | 1.41 M | $2.40 M |
| 04/07/2025 | $3.36 | $3.09 (-8.04%) | $3.36 | $2.78 | 156.89 K | $1.88 M |
| 04/04/2025 | $3.00 | $3.45 (15%) | $3.73 | $3.00 | 272.40 K | $2.10 M |
| 04/03/2025 | $2.66 | $2.88 (8.27%) | $2.95 | $2.51 | 101.30 K | $1.75 M |
| 04/02/2025 | $2.72 | $2.85 (4.78%) | $3.13 | $2.51 | 158.40 K | $1.73 M |
| 04/01/2025 | $3.52 | $2.86 (-18.75%) | $3.87 | $2.66 | 203.33 K | $1.74 M |
| 03/31/2025 | $4.74 | $4.10 (-13.5%) | $4.98 | $3.90 | 117.07 K | $2.49 M |
| 03/28/2025 | $5.57 | $4.89 (-12.21%) | $5.57 | $4.51 | 64.80 K | $2.97 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.
