5 DAY PERFORMANCE
-3.50%
1 MONTH PERFORMANCE
-38.80%
3 MONTH PERFORMANCE
-22.69%
6 MONTH PERFORMANCE
-19.30%
YEAR-TO-DATE PERFORMANCE
-27.56%
1 YEAR PERFORMANCE
-55.48%
Universe Pharmaceuticals INC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.82 | $2.76 (-2.13%) | $2.86 | $2.71 | 2.87 K | $1.58 M |
| 02/17/2026 | $2.76 | $2.68 (-2.9%) | $2.83 | $2.68 | 5.45 K | $1.51 M |
| 02/13/2026 | $2.76 | $2.86 (3.62%) | $3.04 | $2.72 | 24.02 K | $1.61 M |
| 02/12/2026 | $3.60 | $2.91 (-19.17%) | $3.76 | $2.91 | 57.63 K | $1.64 M |
| 02/11/2026 | $3.75 | $3.62 (-3.47%) | $3.75 | $3.62 | 4.80 K | $2.04 M |
| 02/10/2026 | $3.91 | $3.77 (-3.58%) | $3.93 | $3.77 | 9.00 K | $2.12 M |
| 02/09/2026 | $4.00 | $3.97 (-0.75%) | $4.16 | $3.88 | 11.20 K | $2.24 M |
| 02/06/2026 | $4.03 | $3.98 (-1.24%) | $4.10 | $3.96 | 7.50 K | $2.24 M |
| 02/05/2026 | $4.21 | $3.98 (-5.46%) | $4.34 | $3.95 | 31.30 K | $2.24 M |
| 02/04/2026 | $4.56 | $4.39 (-3.73%) | $4.64 | $4.36 | 13.00 K | $2.47 M |
| 02/03/2026 | $4.49 | $4.53 (0.89%) | $4.95 | $4.43 | 58.93 K | $2.55 M |
| 02/02/2026 | $4.30 | $4.41 (2.56%) | $4.50 | $4.17 | 7.53 K | $2.48 M |
| 01/30/2026 | $4.16 | $4.42 (6.25%) | $4.56 | $4.16 | 22.40 K | $2.49 M |
| 01/29/2026 | $4.20 | $4.16 (-0.95%) | $4.26 | $4.16 | 9.67 K | $2.34 M |
| 01/28/2026 | $4.10 | $4.30 (4.88%) | $4.43 | $4.00 | 17.00 K | $2.42 M |
| 01/27/2026 | $4.18 | $4.10 (-1.91%) | $4.31 | $4.09 | 5.62 K | $2.31 M |
| 01/26/2026 | $4.29 | $4.10 (-4.43%) | $4.42 | $4.00 | 18.11 K | $2.31 M |
| 01/23/2026 | $4.27 | $4.07 (-4.68%) | $4.29 | $4.04 | 9.70 K | $2.29 M |
| 01/22/2026 | $4.30 | $4.28 (-0.47%) | $4.39 | $4.20 | 4.92 K | $2.41 M |
| 01/21/2026 | $4.27 | $4.06 (-4.92%) | $4.27 | $4.01 | 9.13 K | $2.29 M |
| 01/20/2026 | $4.35 | $4.30 (-1.15%) | $4.40 | $4.30 | 6.34 K | $2.42 M |
| 01/16/2026 | $4.43 | $4.51 (1.81%) | $4.55 | $4.31 | 14.00 K | $2.54 M |
| 01/15/2026 | $4.21 | $4.59 (9.03%) | $4.61 | $4.20 | 34.94 K | $2.59 M |
| 01/14/2026 | $4.21 | $4.19 (-0.48%) | $4.25 | $4.15 | 6.35 K | $2.36 M |
| 01/13/2026 | $4.09 | $4.17 (1.96%) | $4.55 | $4.09 | 26.06 K | $2.35 M |
| 01/12/2026 | $4.15 | $4.16 (0.24%) | $4.25 | $4.13 | 21.10 K | $2.34 M |
| 01/09/2026 | $4.30 | $4.31 (0.23%) | $4.35 | $4.20 | 23.30 K | $2.43 M |
| 01/08/2026 | $4.32 | $4.22 (-2.31%) | $4.48 | $3.93 | 59.60 K | $2.38 M |
| 01/07/2026 | $3.90 | $4.55 (16.67%) | $4.55 | $3.84 | 140.97 K | $2.56 M |
| 01/06/2026 | $3.98 | $4.00 (0.5%) | $4.08 | $3.91 | 10.98 K | $2.25 M |
| 01/05/2026 | $4.05 | $4.09 (0.99%) | $4.10 | $3.97 | 12.73 K | $2.30 M |
| 01/02/2026 | $3.87 | $4.16 (7.49%) | $4.16 | $3.77 | 26.40 K | $2.34 M |
| 12/31/2025 | $3.95 | $3.81 (-3.54%) | $4.07 | $3.80 | 21.60 K | $2.15 M |
| 12/30/2025 | $4.19 | $3.97 (-5.25%) | $4.19 | $3.95 | 46.12 K | $2.24 M |
| 12/29/2025 | $5.26 | $4.42 (-15.97%) | $5.50 | $4.19 | 129.30 K | $2.49 M |
| 12/26/2025 | $4.30 | $5.62 (30.7%) | $7.20 | $4.25 | 3.41 M | $3.17 M |
| 12/24/2025 | $3.78 | $4.29 (13.49%) | $4.50 | $3.78 | 110.30 K | $2.42 M |
| 12/23/2025 | $3.79 | $3.73 (-1.58%) | $3.79 | $3.70 | 18.13 K | $2.10 M |
| 12/22/2025 | $3.73 | $3.78 (1.34%) | $3.80 | $3.65 | 40.70 K | $2.13 M |
| 12/19/2025 | $3.68 | $3.73 (1.36%) | $3.73 | $3.64 | 11.74 K | $2.10 M |
| 12/18/2025 | $3.56 | $3.64 (2.25%) | $3.65 | $3.56 | 3.82 K | $2.05 M |
| 12/17/2025 | $3.80 | $3.68 (-3.16%) | $3.85 | $3.68 | 5.95 K | $2.07 M |
| 12/16/2025 | $3.60 | $3.68 (2.22%) | $3.72 | $3.60 | 4.25 K | $2.07 M |
| 12/15/2025 | $3.96 | $3.63 (-8.33%) | $4.05 | $3.60 | 13.72 K | $2.04 M |
| 12/12/2025 | $4.03 | $3.98 (-1.24%) | $4.12 | $3.96 | 17.94 K | $2.24 M |
| 12/11/2025 | $4.25 | $4.17 (-1.88%) | $4.25 | $3.95 | 17.70 K | $2.35 M |
| 12/10/2025 | $4.25 | $4.23 (-0.47%) | $4.30 | $4.09 | 13.52 K | $2.38 M |
| 12/09/2025 | $4.24 | $4.42 (4.25%) | $4.50 | $4.06 | 27.95 K | $2.49 M |
| 12/08/2025 | $4.54 | $4.45 (-1.98%) | $4.54 | $4.13 | 38.10 K | $2.51 M |
| 12/05/2025 | $4.06 | $4.18 (2.96%) | $4.20 | $3.76 | 55.43 K | $2.35 M |
| 12/04/2025 | $3.84 | $4.12 (7.29%) | $4.56 | $3.56 | 643.64 K | $2.32 M |
| 12/03/2025 | $3.58 | $3.53 (-1.4%) | $3.71 | $3.53 | 164.80 K | $1.99 M |
| 12/02/2025 | $3.71 | $3.58 (-3.5%) | $3.71 | $3.58 | 7.32 K | $2.02 M |
| 12/01/2025 | $3.94 | $3.76 (-4.57%) | $3.94 | $3.65 | 10.30 K | $2.12 M |
| 11/28/2025 | $3.69 | $3.94 (6.78%) | $3.96 | $3.69 | 8.40 K | $2.22 M |
| 11/26/2025 | $3.64 | $3.73 (2.47%) | $3.91 | $3.61 | 16.70 K | $2.10 M |
| 11/25/2025 | $3.59 | $3.44 (-4.18%) | $3.59 | $3.44 | 7.87 K | $1.94 M |
| 11/24/2025 | $3.36 | $3.43 (2.08%) | $3.58 | $3.36 | 11.01 K | $1.93 M |
| 11/21/2025 | $3.34 | $3.40 (1.8%) | $4.00 | $3.27 | 84.60 K | $1.92 M |
| 11/20/2025 | $3.35 | $3.50 (4.48%) | $3.63 | $3.35 | 11.59 K | $1.97 M |
| 11/19/2025 | $3.67 | $3.57 (-2.72%) | $3.68 | $3.57 | 5.97 K | $2.01 M |
| 11/18/2025 | $3.53 | $3.57 (1.13%) | $3.78 | $3.35 | 43.53 K | $2.01 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.
