Upexi, Inc. - Common Stock (UPXI)
4.6548
+0.0548 (1.19%)
NASDAQ · Last Trade: Aug 4th, 12:45 PM EDT
Historical Prices For Upexi, Inc. - Common Stock (UPXI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 4.32 | 4.70 | 4.31 | 4.60 | 5,561,452 | 4.60 |
| 7/31/2025 | 4.92 | 4.98 | 4.53 | 4.63 | 6,723,625 | 4.63 |
| 7/30/2025 | 5.17 | 5.25 | 4.78 | 4.88 | 6,165,493 | 4.88 |
| 7/29/2025 | 5.70 | 5.81 | 5.26 | 5.43 | 6,693,109 | 5.43 |
| 7/28/2025 | 6.49 | 6.50 | 5.70 | 5.88 | 8,430,506 | 5.88 |
| 7/25/2025 | 6.35 | 6.35 | 5.43 | 6.11 | 13,265,590 | 6.11 |
| 7/24/2025 | 6.80 | 7.25 | 6.08 | 6.41 | 12,984,819 | 6.41 |
| 7/23/2025 | 7.16 | 7.36 | 6.57 | 6.70 | 13,028,872 | 6.70 |
| 7/22/2025 | 8.55 | 8.57 | 7.35 | 7.70 | 15,062,137 | 7.70 |
| 7/21/2025 | 8.53 | 10.62 | 8.01 | 8.15 | 36,471,206 | 8.15 |
| 7/18/2025 | 7.81 | 9.13 | 6.90 | 7.48 | 27,649,938 | 7.48 |
| 7/17/2025 | 8.30 | 8.36 | 6.25 | 7.24 | 21,827,661 | 7.24 |
| 7/16/2025 | 5.78 | 7.70 | 5.30 | 7.26 | 22,472,360 | 7.26 |
| 7/15/2025 | 5.95 | 6.00 | 5.05 | 5.20 | 8,812,060 | 5.20 |
| 7/14/2025 | 5.99 | 6.57 | 5.60 | 5.96 | 8,508,786 | 5.96 |
| 7/11/2025 | 5.36 | 5.59 | 4.85 | 5.39 | 9,949,596 | 5.39 |
| 7/10/2025 | 4.35 | 5.15 | 4.11 | 5.00 | 8,992,493 | 5.00 |
| 7/09/2025 | 4.53 | 4.75 | 3.93 | 4.17 | 12,723,873 | 4.17 |
| 7/08/2025 | 3.41 | 4.20 | 3.35 | 4.13 | 9,562,869 | 4.13 |
| 7/07/2025 | 3.33 | 3.45 | 2.92 | 3.26 | 4,117,743 | 3.26 |
| 7/03/2025 | 2.98 | 3.47 | 2.83 | 3.19 | 6,558,503 | 3.19 |
| 7/02/2025 | 2.93 | 3.07 | 2.73 | 2.89 | 3,347,510 | 2.89 |
| 7/01/2025 | 2.99 | 3.05 | 2.87 | 2.89 | 2,074,986 | 2.89 |
| 6/30/2025 | 2.68 | 3.10 | 2.60 | 2.98 | 5,944,505 | 2.98 |
| 6/27/2025 | 3.12 | 3.17 | 2.51 | 2.60 | 5,107,911 | 2.60 |
| 6/26/2025 | 3.41 | 3.58 | 3.02 | 3.16 | 2,548,757 | 3.16 |
| 6/25/2025 | 4.00 | 4.03 | 3.26 | 3.33 | 3,224,566 | 3.33 |
| 6/24/2025 | 3.97 | 4.21 | 3.75 | 3.97 | 5,833,137 | 3.97 |
| 6/23/2025 | 9.31 | 10.30 | 8.69 | 10.00 | 1,549,242 | 10.00 |
| 6/20/2025 | 11.00 | 11.20 | 9.00 | 9.25 | 2,226,795 | 9.25 |
| 6/18/2025 | 9.49 | 10.79 | 9.30 | 10.79 | 502,363 | 10.79 |
| 6/17/2025 | 9.60 | 10.00 | 9.23 | 9.59 | 450,964 | 9.59 |
| 6/16/2025 | 11.15 | 11.23 | 9.61 | 9.84 | 647,276 | 9.84 |
| 6/13/2025 | 12.10 | 12.35 | 10.00 | 10.01 | 536,645 | 10.01 |
| 6/12/2025 | 12.75 | 13.37 | 12.38 | 12.59 | 301,430 | 12.59 |
| 6/11/2025 | 12.50 | 13.57 | 12.30 | 12.71 | 363,333 | 12.71 |
| 6/10/2025 | 12.25 | 13.11 | 11.81 | 12.00 | 405,580 | 12.00 |
| 6/09/2025 | 11.69 | 12.69 | 10.96 | 11.99 | 542,329 | 11.99 |
| 6/06/2025 | 11.80 | 11.98 | 10.73 | 11.21 | 309,942 | 11.21 |
| 6/05/2025 | 11.40 | 12.74 | 11.40 | 11.92 | 311,395 | 11.92 |
| 6/04/2025 | 10.77 | 11.76 | 10.70 | 11.23 | 244,326 | 11.23 |
| 6/03/2025 | 11.04 | 11.31 | 10.61 | 10.95 | 171,682 | 10.95 |
| 6/02/2025 | 10.43 | 11.40 | 9.50 | 11.38 | 282,945 | 11.38 |
| 5/30/2025 | 9.70 | 10.65 | 9.68 | 10.64 | 215,256 | 10.64 |
| 5/29/2025 | 10.08 | 10.30 | 9.15 | 9.86 | 204,686 | 9.86 |
| 5/28/2025 | 10.15 | 10.68 | 9.72 | 10.15 | 384,615 | 10.15 |
| 5/27/2025 | 11.01 | 12.02 | 9.70 | 9.93 | 386,049 | 9.93 |
| 5/23/2025 | 12.80 | 12.80 | 10.56 | 10.68 | 377,170 | 10.68 |
| 5/22/2025 | 12.65 | 15.50 | 12.12 | 13.64 | 840,279 | 13.64 |
| 5/21/2025 | 10.00 | 12.90 | 9.95 | 12.77 | 1,019,345 | 12.77 |
| 5/20/2025 | 9.53 | 10.26 | 9.35 | 9.88 | 172,118 | 9.88 |
| 5/19/2025 | 10.22 | 10.30 | 9.48 | 9.64 | 213,415 | 9.64 |
| 5/16/2025 | 9.58 | 10.40 | 9.24 | 10.19 | 262,441 | 10.19 |
| 5/15/2025 | 9.60 | 9.91 | 9.11 | 9.58 | 128,635 | 9.58 |
| 5/14/2025 | 10.31 | 10.31 | 9.61 | 9.78 | 191,268 | 9.78 |
| 5/13/2025 | 10.71 | 11.01 | 10.01 | 10.01 | 449,381 | 10.01 |
| 5/12/2025 | 11.30 | 11.59 | 10.21 | 10.64 | 4,633,082 | 10.64 |
| 5/09/2025 | 10.04 | 10.60 | 9.72 | 9.91 | 243,522 | 9.91 |
| 5/08/2025 | 11.51 | 12.29 | 9.87 | 10.22 | 409,560 | 10.22 |
| 5/07/2025 | 11.46 | 11.99 | 10.91 | 11.49 | 125,234 | 11.49 |
| 5/06/2025 | 11.69 | 12.75 | 11.56 | 11.71 | 207,275 | 11.71 |
| 5/05/2025 | 13.89 | 13.89 | 10.69 | 12.17 | 358,323 | 12.17 |