Upexi, Inc. (UPXI)
NASDAQ: UPXI · Real-Time Price · USD
7.83
+1.17 (17.57%)
At close: Aug 13, 2025, 4:00 PM
8.09
+0.26 (3.32%)
After-hours: Aug 13, 2025, 7:59 PM EDT
Upexi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.83 | 8.41 | 7.35 | 7.83 | 7.83 | 17.57% | 24,390,864 |
| Aug 12, 2025 | 5.50 | 6.73 | 5.50 | 6.66 | 6.66 | 18.51% | 10,228,613 |
| Aug 11, 2025 | 6.21 | 6.33 | 5.53 | 5.62 | 5.62 | -6.95% | 10,329,547 |
| Aug 8, 2025 | 5.67 | 6.48 | 5.60 | 6.04 | 6.04 | 8.44% | 11,966,777 |
| Aug 7, 2025 | 5.98 | 6.03 | 5.34 | 5.57 | 5.57 | -0.71% | 6,771,994 |
| Aug 6, 2025 | 5.31 | 5.90 | 5.06 | 5.61 | 5.61 | 6.45% | 7,986,291 |
| Aug 5, 2025 | 5.06 | 5.68 | 4.95 | 5.27 | 5.27 | 4.98% | 6,255,226 |
| Aug 4, 2025 | 4.62 | 5.05 | 4.60 | 5.02 | 5.02 | 9.13% | 5,249,803 |
| Aug 1, 2025 | 4.32 | 4.70 | 4.31 | 4.60 | 4.60 | -0.76% | 5,561,443 |
| Jul 31, 2025 | 4.92 | 4.98 | 4.53 | 4.64 | 4.64 | -5.12% | 6,734,869 |
| Jul 30, 2025 | 5.17 | 5.25 | 4.78 | 4.89 | 4.89 | -10.04% | 6,256,520 |
| Jul 29, 2025 | 5.70 | 5.81 | 5.26 | 5.43 | 5.43 | -7.65% | 6,700,405 |
| Jul 28, 2025 | 6.49 | 6.50 | 5.70 | 5.88 | 5.88 | -3.76% | 8,470,229 |
| Jul 25, 2025 | 6.35 | 6.35 | 5.43 | 6.11 | 6.11 | -4.68% | 13,265,556 |
| Jul 24, 2025 | 6.80 | 7.25 | 6.08 | 6.41 | 6.41 | -4.33% | 13,041,698 |
| Jul 23, 2025 | 7.16 | 7.36 | 6.57 | 6.70 | 6.70 | -12.99% | 13,069,812 |
| Jul 22, 2025 | 8.55 | 8.60 | 7.35 | 7.70 | 7.70 | -5.52% | 15,193,113 |
| Jul 21, 2025 | 8.53 | 10.62 | 8.01 | 8.15 | 8.15 | 8.96% | 36,543,300 |
| Jul 18, 2025 | 7.81 | 9.13 | 6.90 | 7.48 | 7.48 | 3.31% | 27,649,822 |
| Jul 17, 2025 | 8.30 | 8.36 | 6.25 | 7.24 | 7.24 | -0.28% | 21,885,174 |
| Jul 16, 2025 | 5.78 | 7.70 | 5.30 | 7.26 | 7.26 | 39.62% | 22,586,406 |
| Jul 15, 2025 | 5.95 | 6.00 | 5.05 | 5.20 | 5.20 | -12.75% | 8,868,327 |
| Jul 14, 2025 | 5.99 | 6.57 | 5.60 | 5.96 | 5.96 | 10.58% | 8,539,428 |
| Jul 11, 2025 | 5.36 | 5.59 | 4.85 | 5.39 | 5.39 | 7.80% | 9,949,592 |
| Jul 10, 2025 | 4.35 | 5.15 | 4.11 | 5.00 | 5.00 | 19.90% | 9,126,188 |
| Jul 9, 2025 | 4.53 | 4.75 | 3.93 | 4.17 | 4.17 | 0.97% | 12,744,366 |
| Jul 8, 2025 | 3.42 | 4.20 | 3.35 | 4.13 | 4.13 | 26.69% | 9,618,110 |
| Jul 7, 2025 | 3.33 | 3.45 | 2.92 | 3.26 | 3.26 | 2.03% | 4,130,841 |
| Jul 3, 2025 | 2.98 | 3.47 | 2.83 | 3.20 | 3.20 | 10.55% | 6,558,495 |
| Jul 2, 2025 | 2.93 | 3.07 | 2.73 | 2.89 | 2.89 | - | 3,361,356 |
| Jul 1, 2025 | 2.99 | 3.05 | 2.87 | 2.89 | 2.89 | -3.02% | 2,079,615 |
| Jun 30, 2025 | 2.68 | 3.10 | 2.60 | 2.98 | 2.98 | 14.62% | 5,969,693 |
| Jun 27, 2025 | 3.12 | 3.18 | 2.51 | 2.60 | 2.60 | -17.72% | 5,107,908 |
| Jun 26, 2025 | 3.41 | 3.58 | 3.02 | 3.16 | 3.16 | -5.11% | 2,552,997 |
| Jun 25, 2025 | 4.00 | 4.03 | 3.26 | 3.33 | 3.33 | -16.12% | 3,230,511 |
| Jun 24, 2025 | 3.97 | 4.21 | 3.75 | 3.97 | 3.97 | -60.30% | 5,844,903 |
| Jun 23, 2025 | 9.31 | 10.30 | 8.69 | 10.00 | 10.00 | 8.11% | 1,685,443 |
| Jun 20, 2025 | 11.00 | 11.20 | 9.00 | 9.25 | 9.25 | -14.27% | 2,226,795 |
| Jun 18, 2025 | 9.50 | 10.79 | 9.30 | 10.79 | 10.79 | 12.51% | 502,363 |
| Jun 17, 2025 | 9.60 | 10.00 | 9.23 | 9.59 | 9.59 | -2.54% | 451,363 |
| Jun 16, 2025 | 11.15 | 11.23 | 9.61 | 9.84 | 9.84 | -1.70% | 650,046 |
| Jun 13, 2025 | 12.10 | 12.35 | 10.00 | 10.01 | 10.01 | -20.49% | 536,645 |
| Jun 12, 2025 | 12.75 | 13.37 | 12.38 | 12.59 | 12.59 | -0.94% | 301,482 |
| Jun 11, 2025 | 12.50 | 13.57 | 12.31 | 12.71 | 12.71 | 5.92% | 364,099 |
| Jun 10, 2025 | 12.25 | 13.11 | 11.81 | 12.00 | 12.00 | 0.08% | 415,580 |
| Jun 9, 2025 | 11.69 | 12.69 | 10.96 | 11.99 | 11.99 | 6.96% | 542,388 |
| Jun 6, 2025 | 11.80 | 11.98 | 10.73 | 11.21 | 11.21 | -5.96% | 309,942 |
| Jun 5, 2025 | 11.40 | 12.74 | 11.40 | 11.92 | 11.92 | 6.14% | 311,641 |
| Jun 4, 2025 | 10.77 | 11.76 | 10.70 | 11.23 | 11.23 | 2.56% | 244,566 |
| Jun 3, 2025 | 11.04 | 11.32 | 10.61 | 10.95 | 10.95 | -3.78% | 171,802 |