Universe Pharmaceuticals Stock Price History
NASDAQ: UPCHealth CareBiotechnology: Pharmaceutical PreparationsUSD
4.150.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UPC price history at a glance
The price history for Universe Pharmaceuticals (UPC) on this page begins on March 22, 2021, when the stock closed at $14,616.00; it most recently closed at $4.15 on October 5, 2026. The highest price in this record is $43,164.00, reached on March 29, 2021; the latest close is 100.0% below that peak. Across the 4 complete calendar years in the table, UPC finished higher in 0 and lower in 4. Its best year was 2022 (-11.3%) and its worst was 2024 (-97.9%).
Over roughly 6 years the share price changed -100.0%, a -77.1% compound annual price return (excluding dividends). In the last 12 months alone, UPC has lost 42.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $43,164.00
- Date of high
- Mar 29, 2021
- Low since 2021
- $2.00
- Date of low
- Mar 9, 2026
- 52-week high
- $17.96
- 52-week low
- $2.00
- IPO year
- 2021
- Last close
- $4.15
UPC returns
1 week
-7.78%
1 month
-0.48%
3 months
-21.25%
6 months
+35.62%
Year to date
+8.92%
1 year
-42.52%
3 years
-99.35%
5 years
-99.95%
UPC price return, excluding dividends.
UPC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.15 | -0.24% |
| 2025 | 4.16 | -83.78% |
| 2024 | 25.64 | -97.87% |
| 2023 | 1,206.00 | -76.90% |
| 2022 | 5,220.00 | -11.31% |
| 2021* | 5,886.00 | -59.73% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
UPC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.12 | 4.21 | 3.96 | 4.15 | -0.72% | |
| 4.42 | 4.42 | 4.03 | 4.18 | -2.90% | |
| 4.33 | 4.48 | 4.18 | 4.31 | +2.26% | |
| 4.35 | 4.64 | 4.20 | 4.21 | -3.00% | |
| 4.48 | 4.64 | 4.34 | 4.34 | -3.56% | |
| 4.41 | 4.63 | 4.34 | 4.50 | +4.41% | |
| 4.36 | 4.69 | 4.21 | 4.31 | +0.23% | |
| 4.51 | 4.74 | 4.25 | 4.30 | -4.87% | |
| 4.69 | 4.81 | 4.51 | 4.52 | -5.83% | |
| 4.70 | 4.99 | 4.61 | 4.80 | +1.05% | |
| 4.81 | 4.88 | 4.64 | 4.75 | +1.50% | |
| 4.72 | 4.81 | 4.61 | 4.68 | -0.23% | |
| 4.56 | 4.83 | 4.50 | 4.69 | +0.56% | |
| 4.60 | 4.83 | 4.56 | 4.67 | +0.54% | |
| 4.86 | 5.04 | 4.51 | 4.64 | -4.53% | |
| 4.63 | 4.90 | 4.63 | 4.86 | +2.32% | |
| 4.73 | 4.83 | 4.56 | 4.75 | -0.21% | |
| 4.50 | 4.79 | 4.37 | 4.76 | +6.73% | |
| 4.60 | 4.74 | 4.39 | 4.46 | -7.28% | |
| 4.27 | 4.82 | 4.27 | 4.81 | +10.32% | |
| 3.86 | 4.84 | 3.77 | 4.36 | +12.37% | |
| 4.05 | 4.05 | 3.80 | 3.88 | -6.95% | |
| 4.08 | 4.17 | 3.89 | 4.17 | -0.71% | |
| 3.93 | 4.40 | 3.93 | 4.20 | +4.22% | |
| 4.07 | 4.36 | 3.80 | 4.03 | -6.93% | |
| 4.44 | 4.90 | 4.26 | 4.33 | -9.22% | |
| 5.10 | 5.33 | 3.97 | 4.77 | +11.71% | |
| 4.61 | 4.75 | 4.26 | 4.27 | -6.77% | |
| 4.78 | 5.01 | 4.58 | 4.58 | -6.53% | |
| 4.95 | 5.55 | 4.58 | 4.90 | -2.78% | |
| 5.21 | 5.50 | 4.60 | 5.04 | -5.26% | |
| 5.03 | 5.91 | 5.03 | 5.32 | +5.77% | |
| 5.16 | 5.36 | 5.03 | 5.03 | -6.16% | |
| 5.29 | 5.36 | 5.11 | 5.36 | +1.13% | |
| 5.18 | 5.36 | 5.11 | 5.30 | -0.56% | |
| 5.26 | 5.45 | 5.03 | 5.33 | -0.19% | |
| 5.12 | 5.60 | 5.12 | 5.34 | +2.10% | |
| 5.56 | 5.61 | 5.21 | 5.23 | -9.52% | |
| 5.60 | 5.84 | 5.53 | 5.78 | +2.30% | |
| 5.92 | 6.11 | 5.57 | 5.65 | -3.75% | |
| 6.01 | 6.21 | 5.66 | 5.87 | -3.14% | |
| 6.08 | 6.08 | 5.57 | 6.06 | +2.02% | |
| 7.00 | 7.00 | 5.69 | 5.94 | -16.22% | |
| 5.50 | 7.50 | 5.50 | 7.09 | +27.52% | |
| 6.38 | 6.38 | 5.51 | 5.56 | -10.90% | |
| 5.67 | 6.24 | 5.52 | 6.24 | +1.30% | |
| 7.11 | 7.33 | 6.00 | 6.16 | -12.62% | |
| 5.75 | 7.05 | 5.40 | 7.05 | +8.80% | |
| 7.02 | 8.44 | 5.51 | 6.48 | +105.06% | |
| 3.48 | 3.48 | 3.16 | 3.16 | -9.20% | |
| 3.30 | 3.58 | 3.30 | 3.48 | +6.91% | |
| 3.18 | 3.36 | 3.09 | 3.26 | +2.04% | |
| 3.36 | 3.36 | 3.11 | 3.19 | -7.54% | |
| 3.50 | 3.61 | 3.40 | 3.45 | +1.77% | |
| 3.70 | 3.79 | 3.31 | 3.39 | -10.55% | |
| 4.00 | 4.11 | 3.75 | 3.79 | -7.33% | |
| 4.20 | 4.26 | 3.80 | 4.09 | -3.54% | |
| 4.16 | 4.54 | 3.75 | 4.24 | -0.24% | |
| 4.46 | 4.50 | 3.82 | 4.25 | -4.49% | |
| 4.58 | 4.65 | 4.22 | 4.45 | -2.20% | |
| 4.89 | 5.55 | 4.25 | 4.55 | -7.14% | |
| 4.61 | 5.64 | 4.50 | 4.90 | +6.06% | |
| 4.42 | 4.70 | 4.29 | 4.62 | +3.82% | |
| 5.11 | 5.20 | 4.30 | 4.45 | -15.56% | |
| 5.25 | 5.69 | 4.72 | 5.27 | -1.40% | |
| 5.54 | 5.61 | 5.22 | 5.35 | -7.84% | |
| 6.19 | 6.19 | 5.43 | 5.80 | -8.23% | |
| 6.00 | 7.31 | 5.72 | 6.32 | +5.33% | |
| 5.30 | 6.35 | 5.21 | 6.00 | -5.06% | |
| 5.10 | 6.43 | 4.81 | 6.32 | +13.67% | |
| 6.23 | 6.65 | 4.98 | 5.56 | -8.85% | |
| 7.80 | 8.00 | 5.51 | 6.10 | -49.92% | |
| 17.17 | 17.96 | 10.51 | 12.18 | +311.49% | |
| 2.60 | 2.99 | 2.60 | 2.96 | +4.23% | |
| 2.73 | 2.84 | 2.70 | 2.84 | -3.73% | |
| 3.00 | 3.00 | 2.73 | 2.95 | -2.96% | |
| 2.80 | 3.04 | 2.65 | 3.04 | +6.67% | |
| 2.81 | 2.92 | 2.77 | 2.85 | -3.39% | |
| 2.80 | 3.00 | 2.80 | 2.95 | +1.37% | |
| 2.82 | 3.00 | 2.78 | 2.91 | +0.69% | |
| 2.75 | 3.15 | 2.63 | 2.89 | -7.37% | |
| 3.14 | 3.26 | 3.04 | 3.12 | -3.70% | |
| 3.11 | 3.24 | 3.10 | 3.24 | -0.31% | |
| 3.54 | 3.69 | 3.25 | 3.25 | -10.47% | |
| 3.28 | 3.72 | 3.16 | 3.63 | +7.72% | |
| 3.51 | 3.70 | 3.01 | 3.37 | -6.98% | |
| 3.18 | 3.62 | 2.97 | 3.62 | +10.80% | |
| 3.05 | 3.30 | 2.90 | 3.27 | -1.65% | |
| 3.19 | 3.41 | 3.19 | 3.33 | -3.34% | |
| 3.27 | 3.44 | 3.19 | 3.44 | +1.75% | |
| 3.37 | 3.44 | 3.31 | 3.38 | +0.33% | |
| 3.40 | 3.40 | 3.05 | 3.37 | -3.71% | |
| 2.98 | 3.57 | 2.98 | 3.50 | +22.81% | |
| 2.80 | 3.00 | 2.80 | 2.85 | 0.00% | |
| 2.63 | 2.85 | 2.62 | 2.85 | +9.03% | |
| 2.72 | 2.72 | 2.59 | 2.61 | -9.24% | |
| 2.91 | 2.91 | 2.88 | 2.88 | +7.06% | |
| 2.69 | 2.72 | 2.59 | 2.69 | -0.37% | |
| 2.53 | 2.70 | 2.51 | 2.70 | +6.30% | |
| 2.50 | 2.54 | 2.50 | 2.54 | -1.55% | |
| 2.60 | 2.75 | 2.51 | 2.58 | -6.52% | |
| 2.65 | 2.78 | 2.62 | 2.76 | +2.99% | |
| 2.75 | 2.75 | 2.68 | 2.68 | +0.37% | |
| 2.60 | 2.72 | 2.60 | 2.67 | +2.69% | |
| 2.62 | 2.73 | 2.60 | 2.60 | -1.89% | |
| 2.62 | 2.73 | 2.62 | 2.65 | -5.36% | |
| 2.89 | 2.89 | 2.76 | 2.80 | -6.67% | |
| 2.82 | 3.00 | 2.80 | 3.00 | +6.31% | |
| 3.07 | 3.07 | 2.80 | 2.82 | -8.08% | |
| 2.98 | 3.45 | 2.90 | 3.07 | -4.06% | |
| 3.07 | 3.21 | 3.05 | 3.20 | -0.31% | |
| 3.12 | 3.24 | 3.04 | 3.21 | -0.59% | |
| 2.93 | 3.23 | 2.93 | 3.23 | -0.03% | |
| 3.08 | 3.23 | 2.92 | 3.23 | +4.53% | |
| 2.87 | 3.24 | 2.68 | 3.09 | +1.31% | |
| 3.18 | 3.28 | 3.00 | 3.05 | -7.01% | |
| 3.05 | 3.30 | 2.87 | 3.28 | -2.38% | |
| 3.30 | 3.36 | 3.20 | 3.36 | +1.82% | |
| 3.14 | 3.40 | 3.12 | 3.30 | +5.10% | |
| 3.32 | 3.32 | 3.14 | 3.14 | -5.42% | |
| 3.40 | 3.40 | 3.15 | 3.32 | -1.78% | |
| 3.25 | 3.40 | 3.03 | 3.38 | +4.00% | |
| 3.01 | 3.28 | 3.01 | 3.25 | -0.61% | |
| 3.01 | 3.27 | 3.01 | 3.27 | -0.91% | |
| 3.11 | 3.30 | 3.11 | 3.30 | +5.43% | |
| 3.04 | 3.13 | 2.91 | 3.13 | +2.29% | |
| 2.93 | 3.20 | 2.93 | 3.06 | +3.73% | |
| 3.16 | 3.16 | 2.86 | 2.95 | -6.35% | |
| 3.10 | 3.23 | 3.07 | 3.15 | +9.38% | |
| 2.97 | 2.97 | 2.88 | 2.88 | -1.71% | |
| 3.00 | 3.10 | 2.86 | 2.93 | -7.28% | |
| 2.75 | 3.16 | 2.75 | 3.16 | +15.75% | |
| 2.56 | 2.73 | 2.56 | 2.73 | -0.73% | |
| 2.63 | 2.81 | 2.62 | 2.75 | +4.96% | |
| 2.66 | 2.86 | 2.62 | 2.62 | -3.85% | |
| 2.50 | 3.28 | 2.50 | 2.73 | +16.45% | |
| 2.25 | 2.53 | 2.23 | 2.34 | +4.14% | |
| 2.11 | 2.29 | 2.09 | 2.25 | -1.45% | |
| 2.25 | 2.28 | 2.19 | 2.28 | -1.72% | |
| 2.08 | 2.32 | 2.08 | 2.32 | -3.33% | |
| 2.26 | 2.40 | 2.26 | 2.40 | -2.52% | |
| 2.37 | 2.48 | 2.37 | 2.46 | -7.79% | |
| 2.67 | 2.67 | 2.67 | 2.67 | +0.75% | |
| 2.64 | 2.74 | 2.61 | 2.65 | +2.08% | |
| 2.36 | 2.60 | 2.31 | 2.60 | +2.12% | |
| 2.59 | 2.73 | 2.52 | 2.54 | +4.61% | |
| 2.43 | 2.44 | 2.43 | 2.43 | -3.19% | |
| 2.80 | 2.80 | 2.51 | 2.51 | +5.46% | |
| 2.45 | 2.85 | 2.35 | 2.38 | -10.19% | |
| 2.72 | 2.91 | 2.00 | 2.65 | -2.57% | |
| 2.72 | 2.72 | 2.72 | 2.72 | +0.74% | |
| 2.70 | 2.70 | 2.70 | 2.70 | +2.27% | |
| 2.67 | 2.70 | 2.61 | 2.64 | -1.12% | |
| 2.71 | 2.72 | 2.63 | 2.67 | -1.84% | |
| 2.62 | 2.75 | 2.62 | 2.72 | 0.00% | |
| 2.70 | 2.82 | 2.67 | 2.72 | -3.55% | |
| 2.83 | 2.98 | 2.82 | 2.82 | -4.41% | |
| 2.95 | 2.95 | 2.94 | 2.95 | -1.34% | |
| 2.93 | 3.03 | 2.93 | 2.99 | +3.82% | |
| 2.87 | 2.92 | 2.87 | 2.88 | -1.37% | |
| 2.98 | 2.98 | 2.85 | 2.92 | -2.99% | |
| 2.76 | 3.05 | 2.66 | 3.01 | +9.06% | |
| 2.82 | 2.86 | 2.71 | 2.76 | +2.99% | |
| 2.76 | 2.83 | 2.68 | 2.68 | -6.29% | |
| 2.76 | 3.04 | 2.72 | 2.86 | -1.72% | |
| 3.60 | 3.76 | 2.91 | 2.91 | -19.61% | |
| 3.75 | 3.75 | 3.62 | 3.62 | -3.98% | |
| 3.91 | 3.93 | 3.77 | 3.77 | -5.13% | |
| 4.00 | 4.16 | 3.88 | 3.97 | -0.15% | |
| 4.03 | 4.10 | 3.96 | 3.98 | 0.00% | |
| 4.21 | 4.34 | 3.95 | 3.98 | -9.34% | |
| 4.56 | 4.64 | 4.36 | 4.39 | -3.09% | |
| 4.49 | 4.95 | 4.43 | 4.53 | +2.72% | |
| 4.30 | 4.50 | 4.17 | 4.41 | -0.23% | |
| 4.16 | 4.56 | 4.16 | 4.42 | +6.25% | |
| 4.20 | 4.26 | 4.16 | 4.16 | -3.26% | |
| 4.10 | 4.43 | 4.00 | 4.30 | +4.88% | |
| 4.18 | 4.31 | 4.09 | 4.10 | 0.00% | |
| 4.29 | 4.42 | 4.00 | 4.10 | +0.74% | |
| 4.27 | 4.29 | 4.04 | 4.07 | -4.80% | |
| 4.30 | 4.40 | 4.20 | 4.28 | +5.35% | |
| 4.27 | 4.27 | 4.01 | 4.06 | -5.63% | |
| 4.35 | 4.40 | 4.30 | 4.30 | -4.66% | |
| 4.43 | 4.55 | 4.31 | 4.51 | -1.74% | |
| 4.21 | 4.61 | 4.20 | 4.59 | +9.57% | |
| 4.21 | 4.25 | 4.15 | 4.19 | +0.46% | |
| 4.09 | 4.55 | 4.09 | 4.17 | +0.24% | |
| 4.15 | 4.25 | 4.13 | 4.16 | -3.48% | |
| 4.30 | 4.35 | 4.20 | 4.31 | +2.13% | |
| 4.32 | 4.48 | 3.93 | 4.22 | -7.25% | |
| 3.90 | 4.55 | 3.84 | 4.55 | +13.75% | |
| 3.98 | 4.08 | 3.91 | 4.00 | -2.20% | |
| 4.05 | 4.10 | 3.97 | 4.09 | -1.68% | |
| 3.87 | 4.16 | 3.77 | 4.16 | +9.19% | |
| 3.95 | 4.07 | 3.80 | 3.81 | -3.91% | |
| 4.19 | 4.19 | 3.95 | 3.97 | -10.29% | |
| 5.26 | 5.50 | 4.19 | 4.42 | -21.35% | |
| 4.30 | 7.20 | 4.25 | 5.62 | +31.16% | |
| 3.78 | 4.50 | 3.78 | 4.29 | +14.88% | |
| 3.79 | 3.79 | 3.70 | 3.73 | -1.32% | |
| 3.73 | 3.80 | 3.65 | 3.78 | +1.37% | |
| 3.68 | 3.73 | 3.64 | 3.73 | +2.45% | |
| 3.56 | 3.65 | 3.56 | 3.64 | -1.09% | |
| 3.80 | 3.85 | 3.68 | 3.68 | 0.00% | |
| 3.60 | 3.72 | 3.60 | 3.68 | +1.38% | |
| 3.96 | 4.05 | 3.60 | 3.63 | -8.79% | |
| 4.03 | 4.12 | 3.96 | 3.98 | -4.56% | |
| 4.25 | 4.25 | 3.95 | 4.17 | -1.42% | |
| 4.25 | 4.30 | 4.09 | 4.23 | -4.30% | |
| 4.24 | 4.50 | 4.06 | 4.42 | -0.67% | |
| 4.54 | 4.54 | 4.13 | 4.45 | +6.46% | |
| 4.06 | 4.20 | 3.76 | 4.18 | +1.46% | |
| 3.84 | 4.56 | 3.56 | 4.12 | +16.71% | |
| 3.58 | 3.71 | 3.53 | 3.53 | -1.40% | |
| 3.71 | 3.71 | 3.58 | 3.58 | -4.66% | |
| 3.94 | 3.94 | 3.65 | 3.76 | -4.70% | |
| 3.69 | 3.96 | 3.69 | 3.94 | +5.63% | |
| 3.64 | 3.91 | 3.61 | 3.73 | +8.43% | |
| 3.59 | 3.59 | 3.44 | 3.44 | +0.29% | |
| 3.36 | 3.58 | 3.36 | 3.43 | +0.88% | |
| 3.34 | 4.00 | 3.27 | 3.40 | -2.86% | |
| 3.35 | 3.63 | 3.35 | 3.50 | -1.96% | |
| 3.67 | 3.68 | 3.57 | 3.57 | 0.00% | |
| 3.53 | 3.78 | 3.35 | 3.57 | -2.19% | |
| 3.58 | 3.81 | 3.54 | 3.65 | 0.00% | |
| 3.71 | 3.74 | 3.63 | 3.65 | -2.41% | |
| 3.68 | 3.81 | 3.68 | 3.74 | +1.63% | |
| 3.81 | 3.82 | 3.61 | 3.68 | +2.22% | |
| 3.70 | 3.76 | 3.60 | 3.60 | -2.57% | |
| 3.80 | 3.81 | 3.57 | 3.70 | -1.99% | |
| 4.06 | 4.06 | 3.65 | 3.77 | -4.80% | |
| 4.28 | 4.30 | 3.56 | 3.96 | -6.60% | |
| 4.25 | 4.36 | 4.24 | 4.24 | -0.70% | |
| 4.75 | 4.75 | 4.24 | 4.27 | -7.17% | |
| 4.72 | 4.73 | 4.59 | 4.60 | -2.54% | |
| 4.75 | 4.83 | 4.48 | 4.72 | +0.43% | |
| 4.88 | 4.96 | 4.70 | 4.70 | -2.49% | |
| 5.16 | 5.16 | 4.82 | 4.82 | -5.97% | |
| 4.97 | 5.14 | 4.80 | 5.13 | +4.19% | |
| 4.99 | 5.03 | 4.91 | 4.92 | -1.60% | |
| 5.20 | 5.49 | 5.00 | 5.00 | -3.55% | |
| 4.80 | 5.32 | 4.79 | 5.18 | +8.00% | |
| 4.74 | 5.10 | 4.43 | 4.80 | -8.57% | |
| 5.14 | 5.29 | 5.02 | 5.25 | +10.99% | |
| 5.00 | 5.70 | 4.73 | 4.73 | -9.56% | |
| 5.32 | 5.42 | 4.99 | 5.23 | -4.04% | |
| 6.04 | 6.04 | 5.36 | 5.45 | -10.07% | |
| 6.14 | 6.57 | 6.02 | 6.06 | -4.57% | |
| 6.00 | 7.30 | 5.82 | 6.35 | +5.83% | |
| 6.15 | 6.54 | 6.00 | 6.00 | -10.58% | |
| 7.04 | 7.62 | 6.21 | 6.71 | -7.06% | |
| 6.31 | 7.47 | 6.01 | 7.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UPC chart for longer ranges.