U Power Limited (UCAR)
NASDAQ: UCAR · Real-Time Price · USD
2.450
+0.005 (0.20%)
Mar 31, 2025, 10:31 AM EDT - Market open
U Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.47 | 2.54 | 2.45 | 2.45 | 2.45 | -5.66% | 47,283 |
| Mar 27, 2025 | 2.67 | 2.67 | 2.45 | 2.60 | 2.60 | 0.66% | 47,367 |
| Mar 26, 2025 | 2.62 | 2.66 | 2.55 | 2.58 | 2.58 | -3.01% | 30,908 |
| Mar 25, 2025 | 2.50 | 2.66 | 2.42 | 2.66 | 2.66 | 1.92% | 106,474 |
| Mar 24, 2025 | 2.88 | 3.07 | 2.30 | 2.61 | 2.61 | -7.45% | 3,023,479 |
| Mar 21, 2025 | 2.65 | 2.90 | 2.53 | 2.82 | 2.82 | 10.59% | 114,437 |
| Mar 20, 2025 | 2.69 | 2.69 | 2.50 | 2.55 | 2.55 | -4.49% | 3,856 |
| Mar 19, 2025 | 2.61 | 2.73 | 2.50 | 2.67 | 2.67 | 2.30% | 14,119 |
| Mar 18, 2025 | 2.68 | 2.68 | 2.54 | 2.61 | 2.61 | -2.61% | 4,000 |
| Mar 17, 2025 | 2.56 | 2.79 | 2.50 | 2.68 | 2.68 | 1.52% | 24,803 |
| Mar 14, 2025 | 2.56 | 2.79 | 2.55 | 2.64 | 2.64 | 4.76% | 5,382 |
| Mar 13, 2025 | 2.76 | 2.80 | 2.50 | 2.52 | 2.52 | -4.91% | 30,755 |
| Mar 12, 2025 | 2.69 | 2.74 | 2.62 | 2.65 | 2.65 | -3.99% | 9,360 |
| Mar 11, 2025 | 2.56 | 2.80 | 2.56 | 2.76 | 2.76 | 0.36% | 6,697 |
| Mar 10, 2025 | 2.73 | 2.75 | 2.50 | 2.75 | 2.75 | -1.43% | 32,467 |
| Mar 7, 2025 | 2.66 | 2.82 | 2.58 | 2.79 | 2.79 | 1.09% | 5,516 |
| Mar 6, 2025 | 2.50 | 2.79 | 2.50 | 2.76 | 2.76 | 4.19% | 11,293 |
| Mar 5, 2025 | 2.52 | 2.65 | 2.52 | 2.65 | 2.65 | 5.54% | 9,433 |
| Mar 4, 2025 | 2.53 | 2.69 | 2.50 | 2.51 | 2.51 | -1.95% | 24,035 |
| Mar 3, 2025 | 2.77 | 2.98 | 2.53 | 2.56 | 2.56 | -7.25% | 45,197 |
| Feb 28, 2025 | 2.66 | 2.89 | 2.65 | 2.76 | 2.76 | -4.17% | 12,736 |
| Feb 27, 2025 | 2.85 | 2.98 | 2.82 | 2.88 | 2.88 | 2.67% | 29,092 |
| Feb 26, 2025 | 2.97 | 2.97 | 2.60 | 2.81 | 2.81 | 3.89% | 22,528 |
| Feb 25, 2025 | 2.65 | 2.75 | 2.63 | 2.70 | 2.70 | 2.66% | 8,467 |
| Feb 24, 2025 | 2.80 | 2.85 | 2.51 | 2.63 | 2.63 | -6.74% | 49,314 |
| Feb 21, 2025 | 2.88 | 3.12 | 2.70 | 2.82 | 2.82 | -2.42% | 68,209 |
| Feb 20, 2025 | 3.35 | 3.35 | 2.72 | 2.89 | 2.89 | -1.70% | 48,281 |
| Feb 19, 2025 | 3.14 | 3.21 | 2.94 | 2.94 | 2.94 | 0.68% | 32,089 |
| Feb 18, 2025 | 3.47 | 3.50 | 2.64 | 2.92 | 2.92 | -13.61% | 88,990 |
| Feb 14, 2025 | 3.47 | 3.47 | 3.20 | 3.38 | 3.38 | -3.98% | 22,802 |
| Feb 13, 2025 | 3.67 | 3.67 | 3.31 | 3.52 | 3.52 | -2.76% | 37,230 |
| Feb 12, 2025 | 3.65 | 3.80 | 3.35 | 3.62 | 3.62 | -1.63% | 58,804 |
| Feb 11, 2025 | 3.29 | 3.75 | 3.12 | 3.68 | 3.68 | 11.52% | 113,356 |
| Feb 10, 2025 | 3.09 | 3.48 | 3.09 | 3.30 | 3.30 | 9.27% | 144,834 |
| Feb 7, 2025 | 2.97 | 3.20 | 2.82 | 3.02 | 3.02 | 3.42% | 79,159 |
| Feb 6, 2025 | 3.09 | 3.11 | 2.83 | 2.92 | 2.92 | 0.34% | 79,923 |
| Feb 5, 2025 | 2.48 | 3.08 | 2.39 | 2.91 | 2.91 | 19.75% | 273,904 |
| Feb 4, 2025 | 2.49 | 2.62 | 2.31 | 2.43 | 2.43 | -1.62% | 123,176 |
| Feb 3, 2025 | 2.72 | 2.76 | 2.40 | 2.47 | 2.47 | -8.18% | 126,369 |
| Jan 31, 2025 | 3.11 | 3.11 | 2.57 | 2.69 | 2.69 | -14.60% | 200,112 |
| Jan 30, 2025 | 3.34 | 3.34 | 3.08 | 3.15 | 3.15 | -3.67% | 145,180 |
| Jan 29, 2025 | 3.79 | 3.79 | 3.10 | 3.27 | 3.27 | -22.33% | 1,886,536 |
| Jan 28, 2025 | 4.43 | 4.43 | 4.08 | 4.21 | 4.21 | 3.44% | 43,217 |
| Jan 27, 2025 | 5.68 | 5.69 | 3.92 | 4.07 | 4.07 | -27.32% | 234,634 |
| Jan 24, 2025 | 5.88 | 6.35 | 5.60 | 5.60 | 5.60 | -30.43% | 567,685 |
| Jan 23, 2025 | 7.78 | 8.08 | 7.25 | 8.05 | 8.05 | 3.47% | 36,685 |
| Jan 22, 2025 | 9.05 | 9.05 | 7.57 | 7.78 | 7.78 | -13.56% | 38,322 |
| Jan 21, 2025 | 9.05 | 9.43 | 8.50 | 9.00 | 9.00 | -0.55% | 52,056 |
| Jan 17, 2025 | 8.10 | 9.20 | 8.02 | 9.05 | 9.05 | 9.30% | 60,406 |
| Jan 16, 2025 | 8.00 | 8.62 | 8.00 | 8.28 | 8.28 | 2.73% | 42,221 |