U Power Limited (UCAR)
NASDAQ: UCAR · Real-Time Price · USD
2.960
-0.410 (-12.17%)
At close: Oct 27, 2026, 4:00 PM EDT
2.950
-0.010 (-0.34%)
After-hours: Oct 27, 2026, 4:10 PM EDT
U Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.25 | 3.25 | 2.95 | 2.96 | 2.96 | -12.17% | 22,485 |
| Oct 26, 2026 | 3.18 | 3.51 | 3.13 | 3.37 | 3.37 | 7.67% | 21,250 |
| Oct 23, 2026 | 3.47 | 3.47 | 3.13 | 3.13 | 3.13 | 1.62% | 11,596 |
| Oct 22, 2026 | 3.23 | 3.23 | 3.04 | 3.08 | 3.08 | -4.94% | 2,346 |
| Oct 21, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | -7.95% | 2,912 |
| Oct 20, 2026 | 3.32 | 3.52 | 3.32 | 3.52 | 3.52 | 6.02% | 3,366 |
| Oct 19, 2026 | 3.29 | 3.34 | 3.28 | 3.32 | 3.32 | -1.92% | 1,931 |
| Oct 16, 2026 | 3.26 | 3.54 | 3.25 | 3.39 | 3.39 | 5.12% | 6,739 |
| Oct 15, 2026 | 3.41 | 3.42 | 3.20 | 3.22 | 3.22 | -9.80% | 10,365 |
| Oct 14, 2026 | 3.82 | 3.96 | 3.57 | 3.57 | 3.57 | -7.99% | 13,145 |
| Oct 13, 2026 | 3.89 | 3.90 | 3.82 | 3.88 | 3.88 | -3.24% | 5,178 |
| Oct 12, 2026 | 4.00 | 4.19 | 4.00 | 4.01 | 4.01 | -5.87% | 5,803 |
| Oct 9, 2026 | 3.86 | 4.26 | 3.86 | 4.26 | 4.26 | 8.95% | 14,445 |
| Oct 8, 2026 | 3.96 | 4.00 | 3.90 | 3.91 | 3.91 | 0.26% | 10,494 |
| Oct 7, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 0.78% | 1,663 |
| Oct 6, 2026 | 3.86 | 4.12 | 3.85 | 3.87 | 3.87 | 0.13% | 3,651 |
| Oct 5, 2026 | 3.96 | 3.96 | 3.87 | 3.87 | 3.87 | -6.87% | 6,806 |
| Oct 2, 2026 | 3.73 | 4.28 | 3.70 | 4.15 | 4.15 | 5.06% | 10,199 |
| Oct 1, 2026 | 3.99 | 4.10 | 3.77 | 3.95 | 3.95 | -1.50% | 6,116 |
| Sep 30, 2026 | 4.02 | 4.22 | 3.90 | 4.01 | 4.01 | -0.99% | 9,294 |
| Sep 29, 2026 | 4.18 | 4.44 | 4.05 | 4.05 | 4.05 | -6.43% | 13,598 |
| Sep 28, 2026 | 4.37 | 4.55 | 4.01 | 4.33 | 4.33 | -2.51% | 11,385 |
| Sep 25, 2026 | 4.33 | 4.68 | 4.31 | 4.44 | 4.44 | 5.71% | 13,025 |
| Sep 24, 2026 | 4.53 | 4.67 | 4.07 | 4.20 | 4.20 | -8.70% | 8,261 |
| Sep 23, 2026 | 4.52 | 4.82 | 4.36 | 4.60 | 4.60 | 5.75% | 15,576 |
| 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 |