Upexi Inc (UPXI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 14.7505422993 | 4.61 | 5.97 | 4.08 | 123294 | 5.65797173 | CS |
| 4 | 0.1 | 1.9267822736 | 5.19 | 6.22 | 3.54 | 183041 | 5.14887037 | CS |
| 12 | 1.39 | 35.641025641 | 3.9 | 15.91 | 2.17 | 1021525 | 7.04972726 | CS |
| 26 | -4.31 | -44.8958333333 | 9.6 | 15.91 | 2.17 | 958770 | 6.3496977 | CS |
| 52 | -16.11 | -75.2803738318 | 21.4 | 33 | 2.17 | 521024 | 7.16660906 | CS |
| 156 | -93.91 | -94.6673387097 | 99.2 | 114 | 2.17 | 255971 | 14.06704624 | CS |
| 260 | -93.91 | -94.6673387097 | 99.2 | 114 | 2.17 | 255971 | 14.06704624 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528100 | 5.5199999 | 0.45 | 8.88 | 5.07 | 5.67 | 4.8000999 | 50795 |
| 1733441700 | 5.07 | -0.9 | -15.08 | 4.61 | 5.29 | 4.61 | 73512 |
| 1733355300 | 5.97 | 1.48 | 32.96 | 4.3099999 | 5.97 | 4.08 | 422994 |
| 1733268900 | 4.49 | 0.02 | 0.45 | 4.21 | 4.58 | 4.21 | 20799 |
| 1733182500 | 4.47 | -0.31 | -6.49 | 4.61 | 4.7699999 | 4.21 | 48370 |
| 1732917840 | 4.78 | 0.14 | 3.02 | 4.55 | 4.91 | 4.45 | 70575 |
| 1732750500 | 4.64 | 0.07 | 1.53 | 4.53 | 5.39 | 4.0599999 | 153178 |
| 1732664100 | 4.57 | -0.5 | -9.86 | 5.01 | 5.0599999 | 4.57 | 119806 |
| 1732577700 | 5.07 | -0.57 | -10.11 | 5.55 | 5.5896 | 4.38 | 208468 |
| 1732318500 | 5.64 | 0.43 | 8.25 | 5.11 | 6.22 | 4.9 | 542085 |
| 1732232100 | 5.21 | 0.81 | 18.41 | 4.4 | 5.25 | 4.4 | 129764 |
| 1732145700 | 4.4 | 0.49 | 12.53 | 3.83 | 5.15 | 3.54 | 241482 |
| 1732059300 | 3.91 | -0.04 | -1.01 | 3.87 | 4.0199999 | 3.7141 | 86414 |
| 1731972900 | 3.95 | -0.15 | -3.66 | 4.26 | 4.3 | 3.85 | 75763 |
| 1731713700 | 4.1 | -0.94 | -18.65 | 4.59 | 4.6853999 | 4.05 | 188323 |
| 1731627300 | 5.04 | 0 | 0.00 | 4.98 | 5.9386 | 4.7993 | 358516 |
| 1731540900 | 5.04 | 0.28 | 5.88 | 4.8 | 5.8 | 4.7001 | 196164 |
| 1731454500 | 4.76 | -0.29 | -5.74 | 4.95 | 5 | 4.5199999 | 51062 |
| 1731368100 | 5.05 | -0.06 | -1.17 | 5.19 | 5.4219 | 4.86 | 80668 |
| 1731108900 | 5.11 | -0.31 | -5.72 | 5.49 | 5.55 | 4.88 | 175816 |
| 1731022500 | 5.42 | -0.77 | -12.44 | 6.08 | 6.1 | 5.4 | 74260 |
| 1730936100 | 6.19 | -0.96 | -13.43 | 7.06 | 7.13 | 5.8 | 309738 |
| 1730849700 | 7.15 | -0.67 | -8.57 | 7.57 | 8.4 | 7 | 364448 |
| 1730763300 | 7.82 | -0.22 | -2.74 | 7.86 | 8.48 | 7.5 | 240861 |
| 1730500500 | 8.0399999 | 0.2 | 2.55 | 7.67 | 8.68 | 7.67 | 135074 |
| 1730414100 | 7.84 | -0.13 | -1.63 | 7.62 | 8.4 | 7.06 | 274481 |
| 1730327700 | 7.97 | -0.58 | -6.78 | 7.87 | 9.38 | 7.3 | 732507 |
| 1730241300 | 8.55 | 1.82 | 27.04 | 6.59 | 12.67 | 6.2101 | 10360865 |
| 1730154900 | 6.73 | -1.37 | -16.91 | 7.08 | 7.4699 | 5.8 | 841622 |
| 1729895700 | 8.1 | 5.1 | 170.00 | 9.08 | 15.91 | 7.13 | 32327304 |
| 1729809300 | 3 | -0.48 | -13.79 | 3.55 | 8.5498999 | 2.6301 | 2375465 |
| 1729722900 | 3.48 | -0.63 | -15.33 | 4.17 | 4.24 | 3.41 | 74562 |
| 1729636500 | 4.11 | 0.22 | 5.66 | 3.89 | 4.4 | 3.31 | 177427 |
| 1729550100 | 3.89 | 0.28 | 7.76 | 3.58 | 4.2 | 3.5 | 218135 |
| 1729290900 | 3.61 | 0.33 | 10.06 | 3.24 | 3.74 | 2.73 | 1250461 |
| 1729204500 | 3.2799999 | 0.75 | 29.64 | 3.33 | 4.3232 | 2.6363 | 3198506 |
| 1729118100 | 2.5299999 | -0.09 | -3.44 | 2.57 | 2.74 | 2.48 | 72277 |
| 1729031700 | 2.62 | 0.12 | 4.80 | 2.5 | 2.8 | 2.4 | 50134 |
| 1728945300 | 2.5 | -0.12 | -4.40 | 2.58 | 2.67 | 2.4501 | 46023 |
| 1728686100 | 2.615 | 0.24 | 10.32 | 2.34 | 2.785 | 2.31 | 42154 |
| 1728599700 | 2.3704 | -0.04 | -1.64 | 2.38 | 2.52 | 2.35 | 35420 |
| 1728513300 | 2.41 | -0.21 | -8.02 | 2.56 | 2.8008 | 2.2708 | 87277 |
| 1728426900 | 2.62 | 0.02 | 0.77 | 2.43 | 3.12 | 2.37 | 179488 |
| 1728340500 | 2.6 | 0.26 | 11.11 | 2.34 | 3.27 | 2.17 | 359610 |
| 1728081300 | 2.34 | -0.86 | -26.88 | 2.92 | 3.05 | 2.29 | 168076 |
| 1727994900 | 3.2 | -0.6 | -15.70 | 3.61 | 3.69 | 3.0301 | 67888 |
| 1727908500 | 3.796 | -0.33 | -8.00 | 4.2 | 4.6 | 3.674 | 28658 |
| 1727822100 | 4.126 | 0.21 | 5.26 | 4.048 | 4.2 | 3.606 | 39666 |
| 1727735700 | 3.92 | -0.28 | -6.67 | 4.2 | 4.2 | 3.68 | 68127 |
| 1727476500 | 4.2 | -0.1 | -2.28 | 4.28 | 4.282 | 4.026 | 4582 |
| 1727390100 | 4.298 | -0.14 | -3.11 | 4.1 | 4.5 | 4.002 | 2483 |
| 1727303700 | 4.436 | 0.2 | 4.72 | 4.176 | 4.556 | 4.056 | 5494 |
| 1727217300 | 4.236 | 0.22 | 5.53 | 4.02 | 4.282 | 3.886 | 2561 |
| 1727130900 | 4.0139999 | -0.02 | -0.59 | 3.94 | 4.2 | 3.8 | 3992 |
| 1726871700 | 4.038 | -0.19 | -4.45 | 4.32 | 4.37 | 4.038 | 4609 |
| 1726785300 | 4.226 | 0.03 | 0.62 | 4.2 | 4.4 | 4.0267599 | 2182 |
| 1726698900 | 4.2 | 0.42 | 11.05 | 3.7 | 4.2 | 3.7 | 3367 |
| 1726612500 | 3.782 | 0.1 | 2.77 | 3.71 | 3.898 | 3.7 | 1312 |
| 1726526100 | 3.68 | -0.21 | -5.45 | 3.9 | 3.946 | 3.68 | 2501 |
| 1726266900 | 3.892 | -0.05 | -1.37 | 3.636 | 4 | 3.636 | 3430 |
| 1726180500 | 3.946 | 0.06 | 1.65 | 3.84 | 4 | 3.712 | 3666 |
| 1726094100 | 3.882 | -0.09 | -2.36 | 3.986 | 4.098 | 3.764 | 3319 |
| 1726007700 | 3.976 | 0.18 | 4.80 | 3.8 | 4 | 3.64 | 2124 |
| 1725921300 | 3.794 | -0.01 | -0.16 | 3.99 | 3.998 | 3.64 | 3650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
