U Power Limited (UCAR)
NASDAQ: UCAR · Real-Time Price · USD
2.020
-0.070 (-3.35%)
At close: Oct 22, 2025, 4:00 PM EDT
2.050
+0.030 (1.49%)
After-hours: Oct 22, 2025, 7:06 PM EDT
U Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.96 | 1.96 | 1.79 | 2.05 | - | -1.91% | 58,545 |
| Oct 21, 2025 | 1.93 | 2.19 | 1.90 | 2.09 | 2.09 | 9.42% | 252,576 |
| Oct 20, 2025 | 1.92 | 1.95 | 1.91 | 1.91 | 1.91 | -1.04% | 19,623 |
| Oct 17, 2025 | 1.92 | 1.95 | 1.92 | 1.93 | 1.93 | -3.50% | 12,946 |
| Oct 16, 2025 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | -0.25% | 7,249 |
| Oct 15, 2025 | 1.95 | 2.02 | 1.95 | 2.01 | 2.01 | 1.26% | 18,781 |
| Oct 14, 2025 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | - | 11,408 |
| Oct 13, 2025 | 2.02 | 2.03 | 1.93 | 1.98 | 1.98 | -2.94% | 79,779 |
| Oct 10, 2025 | 2.05 | 2.12 | 2.00 | 2.04 | 2.04 | - | 192,355 |
| Oct 9, 2025 | 2.02 | 2.08 | 2.01 | 2.04 | 2.04 | 0.99% | 152,213 |
| Oct 8, 2025 | 2.00 | 2.08 | 2.00 | 2.02 | 2.02 | -0.74% | 150,482 |
| Oct 7, 2025 | 2.04 | 2.07 | 1.98 | 2.04 | 2.04 | -0.25% | 159,703 |
| Oct 6, 2025 | 2.04 | 2.08 | 1.98 | 2.04 | 2.04 | - | 174,028 |
| Oct 3, 2025 | 2.04 | 2.04 | 1.96 | 2.04 | 2.04 | 2.00% | 27,905 |
| Oct 2, 2025 | 2.01 | 2.06 | 1.95 | 2.00 | 2.00 | -1.96% | 182,550 |
| Oct 1, 2025 | 2.01 | 2.05 | 1.98 | 2.04 | 2.04 | 0.99% | 17,591 |
| Sep 30, 2025 | 1.95 | 2.08 | 1.95 | 2.02 | 2.02 | -1.46% | 71,363 |
| Sep 29, 2025 | 2.03 | 2.08 | 1.87 | 2.05 | 2.05 | 4.06% | 341,148 |
| Sep 26, 2025 | 2.03 | 2.06 | 1.97 | 1.97 | 1.97 | -4.37% | 880,215 |
| Sep 25, 2025 | 2.03 | 2.07 | 1.98 | 2.06 | 2.06 | -0.48% | 18,374 |
| Sep 24, 2025 | 1.98 | 2.07 | 1.98 | 2.07 | 2.07 | 4.55% | 26,855 |
| Sep 23, 2025 | 1.98 | 2.04 | 1.97 | 1.98 | 1.98 | -2.94% | 19,559 |
| Sep 22, 2025 | 2.01 | 2.04 | 1.94 | 2.04 | 2.04 | -0.97% | 60,868 |
| Sep 19, 2025 | 2.06 | 2.07 | 2.03 | 2.06 | 2.06 | - | 3,975 |
| Sep 18, 2025 | 2.01 | 2.08 | 2.01 | 2.06 | 2.06 | 0.98% | 6,394 |
| Sep 17, 2025 | 2.01 | 2.08 | 2.01 | 2.04 | 2.04 | -1.92% | 18,027 |
| Sep 16, 2025 | 2.05 | 2.08 | 2.01 | 2.08 | 2.08 | 1.27% | 21,472 |
| Sep 15, 2025 | 1.98 | 2.08 | 1.98 | 2.05 | 2.05 | 4.80% | 79,994 |
| Sep 12, 2025 | 1.98 | 2.01 | 1.95 | 1.96 | 1.96 | -3.92% | 16,372 |
| Sep 11, 2025 | 2.08 | 2.08 | 1.95 | 2.04 | 2.04 | -0.49% | 34,223 |
| Sep 10, 2025 | 2.06 | 2.14 | 2.02 | 2.05 | 2.05 | -0.97% | 85,507 |
| Sep 9, 2025 | 2.02 | 2.07 | 1.96 | 2.07 | 2.07 | 2.48% | 46,194 |
| Sep 8, 2025 | 2.03 | 2.03 | 1.94 | 2.02 | 2.02 | -0.79% | 9,537 |
| Sep 5, 2025 | 2.02 | 2.07 | 1.95 | 2.04 | 2.04 | 0.20% | 8,967 |
| Sep 4, 2025 | 1.97 | 2.03 | 1.97 | 2.03 | 2.03 | -0.39% | 2,050 |
| Sep 3, 2025 | 2.07 | 2.07 | 1.95 | 2.04 | 2.04 | 3.03% | 13,817 |
| Sep 2, 2025 | 1.98 | 2.06 | 1.93 | 1.98 | 1.98 | -0.50% | 17,709 |
| Aug 29, 2025 | 2.04 | 2.04 | 1.91 | 1.99 | 1.99 | -3.40% | 4,813 |
| Aug 28, 2025 | 2.01 | 2.06 | 1.92 | 2.06 | 2.06 | 0.49% | 18,657 |
| Aug 27, 2025 | 2.08 | 2.08 | 2.02 | 2.05 | 2.05 | -1.44% | 4,949 |
| Aug 26, 2025 | 2.08 | 2.15 | 2.01 | 2.08 | 2.08 | 0.48% | 30,094 |
| Aug 25, 2025 | 1.97 | 2.08 | 1.97 | 2.07 | 2.07 | -0.48% | 5,159 |
| Aug 22, 2025 | 1.95 | 2.08 | 1.91 | 2.08 | 2.08 | 5.05% | 38,092 |
| Aug 21, 2025 | 1.97 | 2.04 | 1.96 | 1.98 | 1.98 | 2.06% | 7,083 |
| Aug 20, 2025 | 1.93 | 2.05 | 1.93 | 1.94 | 1.94 | -0.10% | 15,124 |
| Aug 19, 2025 | 1.93 | 1.99 | 1.88 | 1.94 | 1.94 | 1.68% | 16,495 |
| Aug 18, 2025 | 2.00 | 2.00 | 1.90 | 1.91 | 1.91 | -4.50% | 89,015 |
| Aug 15, 2025 | 1.94 | 2.08 | 1.89 | 2.00 | 2.00 | 0.50% | 10,166 |
| Aug 14, 2025 | 1.90 | 2.00 | 1.88 | 1.99 | 1.99 | 2.05% | 22,676 |
| Aug 13, 2025 | 1.80 | 2.00 | 1.80 | 1.95 | 1.95 | 3.17% | 22,180 |