Upexi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	11.30	11.59	10.21	10.64	10.64	7.37%	4,608,550
May 9, 2025	10.04	10.60	9.72	9.91	9.91	-3.03%	243,522
May 8, 2025	11.51	12.29	9.87	10.22	10.22	-11.05%	411,167
May 7, 2025	11.46	11.99	10.91	11.49	11.49	-1.88%	125,655
May 6, 2025	11.69	12.75	11.56	11.71	11.71	-3.78%	207,415
May 5, 2025	13.89	13.89	10.69	12.17	12.17	-13.50%	358,914
May 2, 2025	12.26	16.00	11.07	14.07	14.07	17.25%	1,150,332
May 1, 2025	10.99	12.50	9.78	12.00	12.00	9.69%	530,419
Apr 30, 2025	12.18	12.44	10.60	10.94	10.94	-14.06%	378,044
Apr 29, 2025	13.51	13.51	12.00	12.73	12.73	-1.47%	691,842
Apr 28, 2025	15.66	18.90	11.27	12.92	12.92	-16.70%	2,112,017
Apr 25, 2025	13.85	22.57	13.65	15.51	15.51	14.72%	13,052,843
Apr 24, 2025	10.43	13.75	9.81	13.52	13.52	22.80%	1,669,381
Apr 23, 2025	11.43	12.60	10.19	11.01	11.01	22.33%	11,332,027
Apr 22, 2025	7.94	9.80	7.70	9.00	9.00	-9.00%	3,030,676
Apr 21, 2025	10.24	22.00	9.02	9.89	9.89	330.94%	99,566,130
Apr 17, 2025	2.42	2.42	2.24	2.30	2.30	-7.83%	9,336
Apr 16, 2025	2.73	2.73	2.41	2.49	2.49	-11.07%	23,639
Apr 15, 2025	2.63	2.96	2.44	2.80	2.80	3.70%	89,984
Apr 14, 2025	2.43	2.79	2.36	2.70	2.70	5.47%	20,254
Apr 11, 2025	2.33	2.64	2.31	2.56	2.56	9.87%	12,877
Apr 10, 2025	2.08	2.47	2.00	2.33	2.33	-10.04%	56,760
Apr 9, 2025	2.40	2.60	1.90	2.59	2.59	18.75%	841,039
Apr 8, 2025	2.02	2.28	1.91	2.18	2.18	7.70%	38,539
Apr 7, 2025	2.12	2.15	2.01	2.03	2.03	0.25%	5,832
Apr 4, 2025	2.15	2.19	2.02	2.02	2.02	-6.48%	11,976
Apr 3, 2025	2.24	2.24	2.16	2.16	2.16	-1.82%	2,909
Apr 2, 2025	2.23	2.25	2.20	2.20	2.20	-0.90%	3,451
Apr 1, 2025	2.05	2.23	2.05	2.22	2.22	6.22%	16,225
Mar 31, 2025	2.24	2.24	2.03	2.09	2.09	-6.70%	12,320
Mar 28, 2025	2.35	2.35	2.24	2.24	2.24	-5.08%	5,251
Mar 27, 2025	2.37	2.39	2.27	2.36	2.36	4.42%	5,302
Mar 26, 2025	2.39	2.43	2.26	2.26	2.26	-7.76%	19,604
Mar 25, 2025	2.40	2.47	2.32	2.45	2.45	6.06%	17,852
Mar 24, 2025	2.40	2.45	2.26	2.31	2.31	-0.86%	22,485
Mar 21, 2025	2.50	2.53	2.26	2.33	2.33	-7.91%	24,642
Mar 20, 2025	2.46	2.59	2.45	2.53	2.53	2.85%	10,389
Mar 19, 2025	2.46	2.50	2.46	2.46	2.46	-2.77%	2,527
Mar 18, 2025	2.55	2.59	2.45	2.53	2.53	-1.94%	4,230
Mar 17, 2025	2.52	2.60	2.50	2.58	2.58	2.38%	4,760
Mar 14, 2025	2.43	2.52	2.43	2.52	2.52	3.28%	9,538
Mar 13, 2025	2.58	2.69	2.44	2.44	2.44	-6.15%	18,146
Mar 12, 2025	2.67	2.70	2.57	2.60	2.60	-4.76%	8,945
Mar 11, 2025	2.65	2.74	2.50	2.73	2.73	4.60%	7,769
Mar 10, 2025	2.72	2.74	2.61	2.61	2.61	-4.74%	7,058
Mar 7, 2025	2.62	2.80	2.49	2.74	2.74	-	23,109
Mar 6, 2025	2.51	2.93	2.51	2.74	2.74	10.04%	30,504
Mar 5, 2025	2.57	2.57	2.48	2.49	2.49	0.20%	13,067
Mar 4, 2025	2.69	2.77	2.33	2.49	2.49	-8.97%	88,334
Mar 3, 2025	3.25	3.52	2.55	2.73	2.73	-14.69%	1,045,031