U Power Limited (UCAR)
NASDAQ: UCAR · Real-Time Price · USD
3.850
+0.100 (2.67%)
At close: Sep 16, 2026, 4:00 PM EDT
3.770
-0.080 (-2.08%)
After-hours: Sep 16, 2026, 4:50 PM EDT
U Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3.70 | 4.68 | 3.61 | 3.85 | 3.85 | 2.67% | 104,591 |
| Sep 15, 2026 | 3.97 | 4.00 | 3.50 | 3.75 | 3.75 | -5.78% | 44,756 |
| Sep 14, 2026 | 4.82 | 4.82 | 3.76 | 3.98 | 3.98 | -19.92% | 94,658 |
| Sep 11, 2026 | 7.40 | 7.40 | 4.29 | 4.97 | 4.97 | -32.84% | 165,700 |
| Sep 10, 2026 | 7.88 | 7.90 | 6.80 | 7.40 | 7.40 | -11.48% | 51,051 |
| Sep 9, 2026 | 7.13 | 8.99 | 6.05 | 8.36 | 8.36 | -3.42% | 77,553 |
| Sep 8, 2026 | 8.56 | 9.55 | 8.28 | 8.66 | 8.66 | -8.01% | 13,081 |
| Sep 4, 2026 | 9.68 | 10.06 | 9.08 | 9.41 | 9.41 | -2.77% | 5,413 |
| Sep 3, 2026 | 12.20 | 12.29 | 8.00 | 9.68 | 9.68 | -20.53% | 23,276 |
| Sep 2, 2026 | 12.11 | 12.39 | 12.00 | 12.18 | 12.18 | 0.76% | 942 |
| Sep 1, 2026 | 12.09 | 12.59 | 12.09 | 12.09 | 12.09 | -0.98% | 2,133 |
| Aug 31, 2026 | 12.00 | 12.70 | 11.98 | 12.21 | 12.21 | 0.69% | 1,648 |
| Aug 28, 2026 | 12.10 | 12.66 | 11.95 | 12.12 | 12.12 | -5.00% | 3,000 |
| Aug 27, 2026 | 12.31 | 12.91 | 11.72 | 12.76 | 12.76 | 0.55% | 4,090 |
| Aug 26, 2026 | 11.89 | 13.39 | 11.82 | 12.69 | 12.69 | 7.38% | 14,397 |
| Aug 25, 2026 | 11.20 | 12.01 | 11.20 | 11.82 | 11.82 | -0.74% | 7,658 |
| Aug 24, 2026 | 11.40 | 11.99 | 10.54 | 11.91 | 11.91 | -2.07% | 28,438 |
| Aug 21, 2026 | 12.00 | 12.92 | 11.56 | 12.16 | 12.16 | -5.44% | 385,015 |
| Aug 20, 2026 | 11.64 | 13.46 | 11.52 | 12.86 | 12.86 | 10.77% | 6,261 |
| Aug 19, 2026 | 13.54 | 14.01 | 10.36 | 11.61 | 11.61 | -14.33% | 14,689 |
| Aug 18, 2026 | 12.51 | 14.50 | 12.51 | 13.55 | 13.55 | 10.27% | 12,461 |
| Aug 17, 2026 | 13.30 | 13.40 | 12.10 | 12.29 | 12.29 | -6.97% | 3,853 |
| Aug 14, 2026 | 15.20 | 15.60 | 11.60 | 13.21 | 13.21 | -16.38% | 13,511 |
| Aug 13, 2026 | 15.55 | 15.80 | 15.04 | 15.80 | 15.80 | 1.79% | 2,192 |
| Aug 12, 2026 | 16.00 | 16.60 | 15.09 | 15.52 | 15.52 | 0.90% | 9,786 |
| Aug 11, 2026 | 14.90 | 15.40 | 14.23 | 15.38 | 15.38 | 4.89% | 7,040 |
| Aug 10, 2026 | 17.00 | 17.34 | 14.00 | 14.66 | 14.66 | -15.75% | 18,941 |
| Aug 7, 2026 | 18.00 | 18.40 | 16.00 | 17.40 | 17.40 | -2.68% | 10,793 |
| Aug 6, 2026 | 18.18 | 18.80 | 17.40 | 17.88 | 17.88 | -4.86% | 8,719 |
| Aug 5, 2026 | 18.79 | 19.08 | 18.40 | 18.80 | 18.80 | 1.30% | 3,101 |
| Aug 4, 2026 | 18.75 | 21.93 | 17.27 | 18.56 | 18.56 | -5.81% | 111,538 |
| Aug 3, 2026 | 19.75 | 21.00 | 19.20 | 19.70 | 19.70 | -2.48% | 3,240 |
| Jul 31, 2026 | 20.40 | 20.60 | 19.59 | 20.20 | 20.20 | - | 1,270 |
| Jul 30, 2026 | 19.01 | 20.80 | 18.00 | 20.20 | 20.20 | - | 10,673 |
| Jul 29, 2026 | 19.88 | 21.60 | 19.79 | 20.20 | 20.20 | 1.04% | 3,387 |
| Jul 28, 2026 | 19.49 | 20.20 | 18.72 | 19.99 | 19.99 | 2.20% | 4,523 |
| Jul 27, 2026 | 19.20 | 20.00 | 18.72 | 19.56 | 19.56 | 3.36% | 4,544 |
| Jul 24, 2026 | 18.60 | 19.29 | 17.00 | 18.93 | 18.93 | -5.37% | 39,610 |
| Jul 23, 2026 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | -4.76% | 181,734 |
| Jul 22, 2026 | 20.80 | 21.58 | 20.00 | 21.00 | 21.00 | 0.96% | 2,937 |
| Jul 21, 2026 | 21.80 | 22.60 | 20.60 | 20.80 | 20.80 | -5.45% | 2,844 |
| Jul 20, 2026 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | -4.35% | 6,327 |
| Jul 17, 2026 | 24.00 | 24.00 | 21.50 | 23.00 | 23.00 | -3.36% | 6,114 |
| Jul 16, 2026 | 23.60 | 25.00 | 23.60 | 23.80 | 23.80 | -1.65% | 3,036 |
| Jul 15, 2026 | 24.10 | 24.80 | 23.40 | 24.20 | 24.20 | - | 2,854 |
| Jul 14, 2026 | 27.00 | 27.00 | 23.80 | 24.20 | 24.20 | -9.02% | 13,166 |
| Jul 13, 2026 | 22.40 | 28.00 | 22.10 | 26.60 | 26.60 | 9.92% | 303,268 |
| Jul 10, 2026 | 24.00 | 24.40 | 21.90 | 24.20 | 24.20 | - | 5,421 |
| Jul 9, 2026 | 22.00 | 24.20 | 22.00 | 24.20 | 24.20 | 7.08% | 4,273 |
| Jul 8, 2026 | 22.20 | 22.80 | 22.08 | 22.60 | 22.60 | -0.88% | 2,016 |