U Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	2.60	2.70	2.45	2.48	2.48	-4.62%	112,371
Apr 23, 2025	2.64	2.75	2.50	2.60	2.60	-0.38%	14,441
Apr 22, 2025	2.80	2.80	2.61	2.61	2.61	3.57%	2,604
Apr 21, 2025	2.75	2.75	2.48	2.52	2.52	-3.82%	29,916
Apr 17, 2025	2.60	2.80	2.50	2.62	2.62	4.01%	157,060
Apr 16, 2025	2.77	2.84	2.47	2.52	2.52	-5.66%	29,115
Apr 15, 2025	2.85	2.85	2.64	2.67	2.67	0.38%	10,063
Apr 14, 2025	2.88	2.88	2.56	2.66	2.66	-0.64%	25,607
Apr 11, 2025	2.75	2.78	2.53	2.68	2.68	2.96%	11,117
Apr 10, 2025	2.64	2.66	2.47	2.60	2.60	-4.41%	14,360
Apr 9, 2025	2.72	2.80	2.70	2.72	2.72	-1.09%	20,684
Apr 8, 2025	2.69	2.76	2.58	2.75	2.75	3.77%	11,698
Apr 7, 2025	2.45	2.65	2.45	2.65	2.65	5.20%	92,228
Apr 4, 2025	2.65	2.77	2.51	2.52	2.52	-6.18%	18,700
Apr 3, 2025	2.68	2.75	2.67	2.69	2.69	0.19%	21,654
Apr 2, 2025	2.55	2.82	2.55	2.68	2.68	3.47%	25,071
Apr 1, 2025	2.54	2.61	2.50	2.59	2.59	4.44%	9,943
Mar 31, 2025	2.45	2.53	2.44	2.48	2.48	1.22%	43,564
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