U Power Limited (UCAR)
NASDAQ: UCAR · Real-Time Price · USD
0.7104
-0.6196 (-46.59%)
At close: Mar 10, 2026, 4:00 PM EDT
0.6641
-0.0463 (-6.52%)
After-hours: Mar 10, 2026, 7:35 PM EDT
U Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.82 | 0.84 | 0.70 | 0.71 | 0.71 | -46.59% | 747,303 |
| Mar 9, 2026 | 1.41 | 1.41 | 1.29 | 1.33 | 1.33 | -5.00% | 71,144 |
| Mar 6, 2026 | 1.39 | 1.46 | 1.36 | 1.40 | 1.40 | 6.87% | 82,998 |
| Mar 5, 2026 | 1.38 | 1.41 | 1.28 | 1.31 | 1.31 | -5.07% | 46,334 |
| Mar 4, 2026 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | 2.22% | 8,767 |
| Mar 3, 2026 | 1.39 | 1.43 | 1.22 | 1.35 | 1.35 | -5.59% | 22,318 |
| Mar 2, 2026 | 1.42 | 1.49 | 1.41 | 1.43 | 1.43 | -4.03% | 4,351 |
| Feb 27, 2026 | 1.46 | 1.64 | 1.45 | 1.49 | 1.49 | 3.47% | 58,819 |
| Feb 26, 2026 | 1.38 | 1.47 | 1.37 | 1.44 | 1.44 | 5.11% | 13,225 |
| Feb 25, 2026 | 1.39 | 1.45 | 1.35 | 1.37 | 1.37 | -8.05% | 51,687 |
| Feb 24, 2026 | 1.42 | 1.51 | 1.42 | 1.49 | 1.49 | 4.93% | 33,386 |
| Feb 23, 2026 | 1.49 | 1.56 | 1.35 | 1.42 | 1.42 | -6.58% | 53,236 |
| Feb 20, 2026 | 1.39 | 1.53 | 1.33 | 1.52 | 1.52 | 9.35% | 157,834 |
| Feb 19, 2026 | 1.40 | 1.46 | 1.36 | 1.39 | 1.39 | -0.71% | 77,169 |
| Feb 18, 2026 | 1.40 | 1.44 | 1.32 | 1.40 | 1.40 | - | 104,284 |
| Feb 17, 2026 | 1.37 | 1.44 | 1.30 | 1.40 | 1.40 | 2.19% | 95,301 |
| Feb 13, 2026 | 1.24 | 1.39 | 1.23 | 1.37 | 1.37 | 9.60% | 18,738 |
| Feb 12, 2026 | 1.21 | 1.26 | 1.18 | 1.25 | 1.25 | 4.17% | 18,178 |
| Feb 11, 2026 | 1.19 | 1.24 | 1.15 | 1.20 | 1.20 | - | 37,600 |
| Feb 10, 2026 | 1.22 | 1.33 | 1.13 | 1.20 | 1.20 | -4.00% | 46,346 |
| Feb 9, 2026 | 1.36 | 1.36 | 1.25 | 1.25 | 1.25 | -8.09% | 10,264 |
| Feb 6, 2026 | 1.29 | 1.40 | 1.26 | 1.36 | 1.36 | 3.03% | 13,198 |
| Feb 5, 2026 | 1.36 | 1.39 | 1.29 | 1.32 | 1.32 | -5.71% | 37,216 |
| Feb 4, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 4,345 |
| Feb 3, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -1.37% | 4,821 |
| Feb 2, 2026 | 1.45 | 1.53 | 1.45 | 1.46 | 1.46 | -1.68% | 14,470 |
| Jan 30, 2026 | 1.53 | 1.65 | 1.45 | 1.49 | 1.49 | -10.00% | 4,451 |
| Jan 29, 2026 | 1.60 | 1.67 | 1.41 | 1.65 | 1.65 | 3.12% | 12,821 |
| Jan 28, 2026 | 1.69 | 1.75 | 1.60 | 1.60 | 1.60 | -4.76% | 9,958 |
| Jan 27, 2026 | 1.75 | 1.75 | 1.65 | 1.68 | 1.68 | -3.17% | 30,781 |
| Jan 26, 2026 | 1.57 | 1.82 | 1.56 | 1.74 | 1.74 | 10.16% | 101,050 |
| Jan 23, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 1.61% | 3,238 |
| Jan 22, 2026 | 1.55 | 1.58 | 1.54 | 1.55 | 1.55 | -1.27% | 6,502 |
| Jan 21, 2026 | 1.55 | 1.60 | 1.54 | 1.57 | 1.57 | 3.70% | 9,874 |
| Jan 20, 2026 | 1.51 | 1.54 | 1.46 | 1.51 | 1.51 | -2.51% | 3,981 |
| Jan 16, 2026 | 1.50 | 1.55 | 1.49 | 1.55 | 1.55 | 3.53% | 6,848 |
| Jan 15, 2026 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | - | 7,124 |
| Jan 14, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | -3.23% | 9,023 |
| Jan 13, 2026 | 1.57 | 1.62 | 1.46 | 1.55 | 1.55 | -1.77% | 9,639 |
| Jan 12, 2026 | 1.49 | 1.60 | 1.48 | 1.58 | 1.58 | 4.50% | 15,694 |
| Jan 9, 2026 | 1.55 | 1.64 | 1.51 | 1.51 | 1.51 | -1.31% | 13,124 |
| Jan 8, 2026 | 1.52 | 1.57 | 1.46 | 1.53 | 1.53 | 2.68% | 11,653 |
| Jan 7, 2026 | 1.45 | 1.53 | 1.45 | 1.49 | 1.49 | -2.61% | 32,757 |
| Jan 6, 2026 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 4.79% | 24,572 |
| Jan 5, 2026 | 1.41 | 1.50 | 1.40 | 1.46 | 1.46 | 0.69% | 12,944 |
| Jan 2, 2026 | 1.50 | 1.52 | 1.40 | 1.45 | 1.45 | -4.61% | 28,068 |
| Dec 31, 2025 | 1.59 | 1.61 | 1.51 | 1.52 | 1.52 | -5.00% | 25,569 |
| 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 |