U Power Limited (UCAR)
NASDAQ: UCAR · Real-Time Price · USD
1.460
+0.010 (0.69%)
Jan 5, 2026, 4:00 PM EST - Market closed
U Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 1.41 | 1.50 | 1.40 | 1.46 | 1.46 | 0.69% | 12,934 |
| Jan 2, 2026 | 1.50 | 1.52 | 1.40 | 1.45 | 1.45 | -4.61% | 28,065 |
| Dec 31, 2025 | 1.59 | 1.61 | 1.51 | 1.52 | 1.52 | -5.00% | 25,559 |
| Dec 30, 2025 | 1.65 | 1.65 | 1.51 | 1.60 | 1.60 | -6.43% | 22,453 |
| Dec 29, 2025 | 1.73 | 1.80 | 1.64 | 1.71 | 1.71 | 1.42% | 34,411 |
| Dec 26, 2025 | 1.67 | 1.74 | 1.62 | 1.69 | 1.69 | -0.24% | 3,855 |
| Dec 24, 2025 | 1.60 | 1.72 | 1.57 | 1.69 | 1.69 | 0.60% | 13,955 |
| Dec 23, 2025 | 1.61 | 1.73 | 1.61 | 1.68 | 1.68 | -1.18% | 6,896 |
| Dec 22, 2025 | 1.57 | 1.75 | 1.53 | 1.70 | 1.70 | 3.03% | 23,906 |
| Dec 19, 2025 | 1.70 | 1.81 | 1.65 | 1.65 | 1.65 | 0.92% | 10,797 |
| Dec 18, 2025 | 1.73 | 1.75 | 1.55 | 1.64 | 1.64 | -4.39% | 8,983 |
| Dec 17, 2025 | 1.66 | 1.75 | 1.66 | 1.71 | 1.71 | 1.79% | 6,641 |
| Dec 16, 2025 | 1.78 | 1.87 | 1.43 | 1.68 | 1.68 | -4.05% | 34,069 |
| Dec 15, 2025 | 1.80 | 1.80 | 1.67 | 1.75 | 1.75 | -2.83% | 8,622 |
| Dec 12, 2025 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | 3.21% | 9,567 |
| Dec 11, 2025 | 1.77 | 1.79 | 1.71 | 1.75 | 1.75 | -1.36% | 2,347 |
| Dec 10, 2025 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | 1.14% | 11,336 |
| Dec 9, 2025 | 1.86 | 1.90 | 1.73 | 1.75 | 1.75 | -3.31% | 17,630 |
| Dec 8, 2025 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -0.55% | 11,220 |
| Dec 5, 2025 | 1.88 | 1.91 | 1.80 | 1.82 | 1.82 | 1.68% | 5,066 |
| Dec 4, 2025 | 1.85 | 1.88 | 1.74 | 1.79 | 1.79 | -3.24% | 21,270 |
| Dec 3, 2025 | 1.89 | 1.95 | 1.84 | 1.85 | 1.85 | -2.12% | 8,483 |
| Dec 2, 2025 | 1.92 | 1.94 | 1.88 | 1.89 | 1.89 | -0.53% | 11,561 |
| Dec 1, 2025 | 1.85 | 1.96 | 1.77 | 1.90 | 1.90 | -1.81% | 15,707 |
| Nov 28, 2025 | 1.88 | 1.98 | 1.88 | 1.94 | 1.94 | -0.26% | 4,116 |
| Nov 26, 2025 | 1.90 | 1.96 | 1.89 | 1.94 | 1.94 | - | 11,906 |
| Nov 25, 2025 | 1.95 | 1.97 | 1.90 | 1.94 | 1.94 | -0.51% | 14,134 |
| Nov 24, 2025 | 1.97 | 1.98 | 1.91 | 1.95 | 1.95 | -1.02% | 15,908 |
| Nov 21, 2025 | 1.96 | 2.00 | 1.83 | 1.97 | 1.97 | - | 66,035 |
| Nov 20, 2025 | 1.81 | 2.02 | 1.81 | 1.97 | 1.97 | 5.35% | 96,803 |
| Nov 19, 2025 | 2.01 | 2.01 | 1.75 | 1.87 | 1.87 | -6.97% | 26,574 |
| Nov 18, 2025 | 2.05 | 2.05 | 1.97 | 2.01 | 2.01 | -4.29% | 22,077 |
| Nov 17, 2025 | 2.12 | 2.13 | 2.01 | 2.10 | 2.10 | 1.45% | 40,072 |
| Nov 14, 2025 | 2.01 | 2.14 | 2.01 | 2.07 | 2.07 | - | 37,122 |
| Nov 13, 2025 | 2.11 | 2.13 | 1.95 | 2.07 | 2.07 | -5.05% | 82,953 |
| Nov 12, 2025 | 2.14 | 2.18 | 2.02 | 2.18 | 2.18 | -0.46% | 12,303 |
| Nov 11, 2025 | 2.15 | 2.19 | 2.13 | 2.19 | 2.19 | 1.86% | 46,971 |
| Nov 10, 2025 | 2.09 | 2.15 | 2.07 | 2.15 | 2.15 | 2.38% | 27,577 |
| Nov 7, 2025 | 2.06 | 2.10 | 2.05 | 2.10 | 2.10 | 3.45% | 30,408 |
| Nov 6, 2025 | 2.14 | 2.14 | 2.01 | 2.03 | 2.03 | -3.33% | 66,526 |
| Nov 5, 2025 | 2.06 | 2.10 | 2.05 | 2.10 | 2.10 | - | 23,006 |
| Nov 4, 2025 | 2.14 | 2.14 | 2.03 | 2.10 | 2.10 | -2.33% | 61,843 |
| Nov 3, 2025 | 2.05 | 2.19 | 2.04 | 2.15 | 2.15 | 3.37% | 73,065 |
| Oct 31, 2025 | 2.09 | 2.10 | 2.06 | 2.08 | 2.08 | 0.48% | 159,790 |
| Oct 30, 2025 | 1.99 | 2.10 | 1.92 | 2.07 | 2.07 | 8.95% | 254,673 |
| Oct 29, 2025 | 1.93 | 1.96 | 1.90 | 1.90 | 1.90 | -1.55% | 6,643 |
| Oct 28, 2025 | 1.97 | 1.98 | 1.93 | 1.93 | 1.93 | -2.28% | 17,242 |
| Oct 27, 2025 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | 1.80% | 24,611 |
| Oct 24, 2025 | 1.97 | 1.97 | 1.89 | 1.94 | 1.94 | -2.02% | 20,500 |
| Oct 23, 2025 | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | -1.98% | 37,103 |