UpHealth, Inc. - UPH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 08, 2024	0.19	0.23	0.23	0.23	0.19	20,938
January 05, 2024	0.23	0.19	0.19	0.23	0.19	15,824
January 04, 2024	0.23	0.23	0.23	0.24	0.23	1,823
January 03, 2024	0.23	0.23	0.23	0.23	0.23	4,612
January 02, 2024	0.22	0.24	0.24	0.24	0.19	23,873
December 29, 2023	0.2	0.23	0.23	0.24	0.19	57,915
December 28, 2023	0.2	0.19	0.19	0.22	0.19	97,336
December 27, 2023	0.18	0.2	0.2	0.23	0.18	104,547
December 26, 2023	0.21	0.2	0.2	0.23	0.18	23,353
December 22, 2023	0.2	0.22	0.22	0.23	0.2	12,650
December 21, 2023	0.2	0.2	0.2	0.23	0.2	84,242
December 20, 2023	0.22	0.2	0.2	0.22	0.19	14,204
December 19, 2023	0.23	0.22	0.22	0.24	0.2	46,206
December 18, 2023	0.2	0.23	0.23	0.28	0.16	1.5M
December 15, 2023	0.3	0.24	0.24	0.3	0.2	432,805
December 14, 2023	0.26	0.29	0.29	0.33	0.23	135,285
December 13, 2023	0.2	0.29	0.29	0.29	0.19	83,076
December 12, 2023	0.25	0.25	0.25	0.3	0.15	505,352
December 11, 2023	0.29	0.3	0.3	0.3	0.25	348,732
December 08, 2023	0.28	0.27	0.27	0.3	0.25	463,913
December 07, 2023	0.3	0.28	0.28	0.34	0.27	337,605
December 06, 2023	0.35	0.33	0.33	0.37	0.32	548,168
December 05, 2023	0.4	0.36	0.36	0.42	0.33	406,534
December 04, 2023	0.39	0.41	0.41	0.41	0.33	583,281
December 01, 2023	0.43	0.4	0.4	0.43	0.37	240,073
November 30, 2023	0.45	0.44	0.44	0.45	0.41	343,650
November 29, 2023	0.49	0.48	0.48	0.51	0.46	258,844
November 28, 2023	0.48	0.51	0.51	0.52	0.47	274,243
November 27, 2023	0.54	0.49	0.49	0.57	0.44	776,367
November 24, 2023	0.65	0.6	0.6	0.69	0.55	550,020
November 22, 2023	0.65	0.61	0.61	0.74	0.53	1.27M
November 21, 2023	0.4	0.79	0.79	2.04	0.32	8.91M
November 20, 2023	0.98	0.98	0.98	0.98	0.98	0
November 17, 2023	0.98	0.98	0.98	0.98	0.98	0
November 16, 2023	0.98	0.98	0.98	0.98	0.98	0
November 15, 2023	0.98	0.98	0.98	0.98	0.98	0
November 14, 2023	0.98	0.98	0.98	0.98	0.98	0
October 17, 2023	0.98	0.98	0.98	0.98	0.98	0
October 16, 2023	0.98	0.98	0.98	0.98	0.98	0
October 13, 2023	0.98	0.98	0.98	0.98	0.98	0
October 12, 2023	0.98	0.98	0.98	0.98	0.98	0
October 11, 2023	0.98	0.98	0.98	0.98	0.98	0
October 10, 2023	0.98	0.98	0.98	0.98	0.98	0
October 09, 2023	0.98	0.98	0.98	0.98	0.98	0
October 06, 2023	0.98	0.98	0.98	0.98	0.98	0
October 05, 2023	0.98	0.98	0.98	0.98	0.98	0
October 04, 2023	0.98	0.98	0.98	0.98	0.98	0
October 03, 2023	0.98	0.98	0.98	0.98	0.98	0
October 02, 2023	0.98	0.98	0.98	0.98	0.98	0
September 29, 2023	0.98	0.98	0.98	0.98	0.98	0
September 28, 2023	0.98	0.98	0.98	0.98	0.98	0
September 27, 2023	0.98	0.98	0.98	0.98	0.98	0
September 26, 2023	0.98	0.98	0.98	0.98	0.98	0
September 25, 2023	0.98	0.98	0.98	0.98	0.98	0
September 22, 2023	0.98	0.98	0.98	0.98	0.98	0
September 21, 2023	0.98	0.98	0.98	0.98	0.98	0
September 20, 2023	0.98	0.98	0.98	0.98	0.98	0
September 19, 2023	0.98	0.98	0.98	0.98	0.98	0
September 18, 2023	1.02	0.98	0.98	1.14	0.96	310,097
September 15, 2023	1.13	1.2	1.2	1.22	1.13	37,254

UpHealth, Inc. (UPH) NYSE