U Power Limited (UCAR)
NASDAQ: UCAR · Real-Time Price · USD
3.950
+0.080 (2.07%)
Oct 7, 2026, 2:39 PM EDT - Market open
U Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.88 | 3.90 | 3.88 | 3.95 | 3.95 | 2.07% | 1,457 |
| Oct 6, 2026 | 3.86 | 4.12 | 3.85 | 3.87 | 3.87 | 0.13% | 3,619 |
| Oct 5, 2026 | 3.96 | 3.96 | 3.87 | 3.87 | 3.87 | -6.87% | 6,496 |
| Oct 2, 2026 | 3.73 | 4.28 | 3.70 | 4.15 | 4.15 | 5.06% | 6,830 |
| Oct 1, 2026 | 3.99 | 4.10 | 3.77 | 3.95 | 3.95 | -1.50% | 6,101 |
| Sep 30, 2026 | 4.02 | 4.22 | 3.90 | 4.01 | 4.01 | -0.99% | 9,291 |
| Sep 29, 2026 | 4.18 | 4.44 | 4.05 | 4.05 | 4.05 | -6.43% | 11,807 |
| Sep 28, 2026 | 4.37 | 4.55 | 4.01 | 4.33 | 4.33 | -2.51% | 11,278 |
| Sep 25, 2026 | 4.33 | 4.68 | 4.31 | 4.44 | 4.44 | 5.71% | 12,252 |
| Sep 24, 2026 | 4.53 | 4.67 | 4.07 | 4.20 | 4.20 | -8.70% | 8,217 |
| Sep 23, 2026 | 4.52 | 4.82 | 4.36 | 4.60 | 4.60 | 5.75% | 15,569 |
| Sep 22, 2026 | 4.49 | 4.68 | 4.34 | 4.35 | 4.35 | -1.81% | 24,364 |
| Sep 21, 2026 | 4.54 | 4.87 | 4.36 | 4.43 | 4.43 | -4.11% | 29,997 |
| Sep 18, 2026 | 4.33 | 4.84 | 4.31 | 4.62 | 4.62 | 3.82% | 26,255 |
| Sep 17, 2026 | 3.92 | 4.55 | 3.85 | 4.45 | 4.45 | 15.58% | 30,100 |
| Sep 16, 2026 | 3.70 | 4.68 | 3.61 | 3.85 | 3.85 | 2.67% | 105,859 |
| Sep 15, 2026 | 3.97 | 4.00 | 3.50 | 3.75 | 3.75 | -5.78% | 45,288 |
| Sep 14, 2026 | 4.82 | 4.82 | 3.76 | 3.98 | 3.98 | -19.92% | 95,995 |
| Sep 11, 2026 | 7.40 | 7.40 | 4.29 | 4.97 | 4.97 | -32.84% | 171,794 |
| Sep 10, 2026 | 7.88 | 7.90 | 6.80 | 7.40 | 7.40 | -11.48% | 51,167 |
| Sep 9, 2026 | 7.13 | 8.99 | 6.05 | 8.36 | 8.36 | -3.42% | 77,723 |
| Sep 8, 2026 | 8.56 | 9.55 | 8.28 | 8.66 | 8.66 | -8.01% | 13,456 |
| 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 |