U Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	1.37	1.44	1.29	1.30	1.30	-4.41%	304,015
May 14, 2026	1.39	1.46	1.34	1.36	1.36	-	330,302
May 13, 2026	1.37	1.48	1.27	1.36	1.36	0.74%	548,970
May 12, 2026	1.44	1.52	1.35	1.35	1.35	-6.90%	270,597
May 11, 2026	1.46	1.47	1.32	1.45	1.45	-3.97%	433,389
May 8, 2026	1.56	1.56	1.45	1.51	1.51	-3.21%	347,866
May 7, 2026	1.56	1.58	1.45	1.56	1.56	-3.11%	662,166
May 6, 2026	1.52	1.61	1.45	1.61	1.61	3.21%	648,314
May 5, 2026	1.62	1.63	1.50	1.56	1.56	-6.59%	701,745
May 4, 2026	1.66	1.76	1.53	1.67	1.67	-1.18%	989,692
May 1, 2026	1.76	1.78	1.66	1.69	1.69	2.42%	757,489
Apr 30, 2026	1.94	2.07	1.65	1.65	1.65	-10.81%	1,938,861
Apr 29, 2026	1.80	2.05	1.78	1.85	1.85	2.78%	2,033,446
Apr 28, 2026	1.72	2.03	1.71	1.80	1.80	-0.55%	2,368,918
Apr 27, 2026	1.63	2.71	1.54	1.81	1.81	10.37%	46,236,532
Apr 24, 2026	1.76	1.85	1.56	1.64	1.64	-2.96%	1,658,083
Apr 23, 2026	1.57	1.88	1.55	1.69	1.69	6.96%	2,010,670
Apr 22, 2026	1.45	1.68	1.45	1.58	1.58	8.97%	1,310,002
Apr 21, 2026	1.49	1.53	1.39	1.45	1.45	-3.33%	964,617
Apr 20, 2026	1.33	1.75	1.33	1.50	1.50	0.67%	3,386,148
Apr 17, 2026	1.50	1.96	1.29	1.49	1.49	29.57%	60,504,983
Apr 16, 2026	1.29	1.34	1.14	1.15	1.15	-15.44%	1,594,154
Apr 15, 2026	1.47	1.52	1.26	1.36	1.36	-9.93%	2,475,188
Apr 14, 2026	1.65	2.08	1.51	1.51	1.51	-19.68%	4,395,536
Apr 13, 2026	1.92	2.03	1.65	1.88	1.88	-19.31%	5,002,835
Apr 10, 2026	1.80	2.78	1.71	2.33	2.33	42.07%	50,098,593
Apr 9, 2026	2.33	2.76	1.35	1.64	1.64	-31.09%	55,679,912
Apr 8, 2026	0.88	2.39	0.86	2.38	2.38	331.63%	272,054,596
Apr 7, 2026	0.55	0.58	0.54	0.55	0.55	2.11%	1,013,649
Apr 6, 2026	0.63	0.63	0.51	0.54	0.54	-18.23%	2,063,257
Apr 2, 2026	0.55	0.68	0.53	0.66	0.66	9.52%	6,401,943
Apr 1, 2026	0.53	0.88	0.50	0.60	0.60	58.68%	150,236,329
Mar 31, 2026	0.52	0.52	0.38	0.38	0.38	-30.02%	5,809,975
Mar 30, 2026	0.52	0.57	0.49	0.54	0.54	-6.86%	1,993,946
Mar 27, 2026	0.81	0.84	0.54	0.58	0.58	-16.83%	25,133,797
Mar 26, 2026	0.95	0.95	0.65	0.70	0.70	-27.13%	3,983,607
Mar 25, 2026	1.02	1.08	0.90	0.96	0.96	-16.06%	1,092,530
Mar 24, 2026	1.13	1.21	1.07	1.15	1.15	-11.98%	2,201,468
Mar 23, 2026	1.50	1.57	1.29	1.30	1.30	-20.27%	2,222,258
Mar 20, 2026	1.77	1.90	1.50	1.63	1.63	4.15%	7,185,435
Mar 19, 2026	1.47	1.89	1.45	1.57	1.57	-65.08%	6,059,335
Mar 18, 2026	6.37	6.37	4.31	4.49	4.49	-37.83%	1,777,069
Mar 17, 2026	7.56	17.50	6.00	7.22	7.22	62.73%	20,839,606
Mar 16, 2026	4.81	4.81	4.44	4.44	4.44	-12.98%	23,863
Mar 13, 2026	5.65	5.65	4.69	5.10	5.10	-7.94%	36,058
Mar 12, 2026	6.60	6.60	5.50	5.54	5.54	-16.11%	15,919
Mar 11, 2026	7.17	7.17	6.58	6.60	6.60	-7.04%	15,394
Mar 10, 2026	8.18	8.41	7.00	7.10	7.10	-46.59%	79,711
Mar 9, 2026	14.10	14.10	12.90	13.30	13.30	-5.00%	7,114
Mar 6, 2026	13.85	14.55	13.60	14.00	14.00	6.87%	8,300