U Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	1.76	1.85	1.56	1.64	1.64	-2.96%	1,656,331
Apr 23, 2026	1.57	1.88	1.55	1.69	1.69	6.96%	1,920,472
Apr 22, 2026	1.45	1.68	1.45	1.58	1.58	8.97%	1,258,113
Apr 21, 2026	1.49	1.53	1.39	1.45	1.45	-3.33%	919,403
Apr 20, 2026	1.33	1.75	1.33	1.50	1.50	0.67%	3,310,494
Apr 17, 2026	1.50	1.96	1.29	1.49	1.49	29.57%	59,853,125
Apr 16, 2026	1.29	1.34	1.14	1.15	1.15	-15.44%	1,511,648
Apr 15, 2026	1.47	1.52	1.26	1.36	1.36	-9.93%	2,322,548
Apr 14, 2026	1.65	2.08	1.51	1.51	1.51	-19.68%	4,342,926
Apr 13, 2026	1.92	2.03	1.65	1.88	1.88	-19.31%	4,992,401
Apr 10, 2026	1.80	2.78	1.71	2.33	2.33	42.07%	50,031,574
Apr 9, 2026	2.33	2.76	1.35	1.64	1.64	-31.09%	50,276,858
Apr 8, 2026	0.88	2.39	0.86	2.38	2.38	331.63%	264,838,975
Apr 7, 2026	0.55	0.58	0.54	0.55	0.55	2.11%	1,011,326
Apr 6, 2026	0.63	0.63	0.51	0.54	0.54	-18.23%	2,044,379
Apr 2, 2026	0.55	0.68	0.53	0.66	0.66	9.52%	6,524,176
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%	5,809,974
Mar 30, 2026	0.52	0.57	0.49	0.54	0.54	-6.86%	1,993,945
Mar 27, 2026	0.81	0.84	0.54	0.58	0.58	-16.83%	25,133,796
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%	2,201,467
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%	7,185,434
Mar 19, 2026	1.47	1.89	1.45	1.57	1.57	-65.08%	6,059,334
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%	20,839,605
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%	36,057
Mar 12, 2026	6.60	6.60	5.50	5.54	5.54	-16.11%	15,918
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%	8,299
Mar 5, 2026	13.80	14.09	12.80	13.10	13.10	-5.07%	4,633
Mar 4, 2026	13.70	13.90	13.52	13.80	13.80	2.22%	877
Mar 3, 2026	13.90	14.30	12.20	13.50	13.50	-5.59%	2,231
Mar 2, 2026	14.20	14.94	14.10	14.30	14.30	-4.03%	435
Feb 27, 2026	14.60	16.35	14.50	14.90	14.90	3.47%	5,881
Feb 26, 2026	13.80	14.70	13.70	14.40	14.40	5.11%	1,322
Feb 25, 2026	13.90	14.50	13.50	13.70	13.70	-8.05%	5,169
Feb 24, 2026	14.17	15.10	14.17	14.90	14.90	4.93%	3,338
Feb 23, 2026	14.90	15.56	13.45	14.20	14.20	-6.58%	5,323
Feb 20, 2026	13.90	15.30	13.30	15.20	15.20	9.35%	15,786
Feb 19, 2026	14.00	14.63	13.60	13.90	13.90	-0.71%	7,716
Feb 18, 2026	14.00	14.40	13.20	14.00	14.00	-	10,428
Feb 17, 2026	13.70	14.35	13.00	14.00	14.00	2.19%	9,530
Feb 13, 2026	12.40	13.90	12.30	13.70	13.70	9.60%	1,873
Feb 12, 2026	12.10	12.60	11.80	12.50	12.50	4.17%	1,817