UTime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.59	0.64	0.57	0.60	0.60	-1.48%	87,734
Jan 29, 2026	0.62	0.62	0.57	0.61	0.61	-5.16%	106,376
Jan 28, 2026	0.58	0.65	0.58	0.64	0.64	9.44%	140,982
Jan 27, 2026	0.55	0.62	0.55	0.58	0.58	8.30%	163,157
Jan 26, 2026	0.55	0.56	0.51	0.54	0.54	-1.15%	98,491
Jan 23, 2026	0.67	0.67	0.51	0.55	0.55	-13.12%	393,379
Jan 22, 2026	0.76	0.76	0.58	0.63	0.63	-15.03%	461,091
Jan 21, 2026	0.71	0.79	0.69	0.74	0.74	2.39%	145,488
Jan 20, 2026	0.73	0.75	0.70	0.72	0.72	-3.90%	51,956
Jan 16, 2026	0.77	0.81	0.75	0.75	0.75	-2.43%	97,636
Jan 15, 2026	0.80	0.84	0.77	0.77	0.77	-4.85%	77,732
Jan 14, 2026	0.74	0.81	0.71	0.81	0.81	9.40%	257,828
Jan 13, 2026	0.69	0.75	0.69	0.74	0.74	4.27%	94,478
Jan 12, 2026	0.72	0.72	0.69	0.71	0.71	-2.91%	100,432
Jan 9, 2026	0.69	0.75	0.68	0.73	0.73	6.77%	301,793
Jan 8, 2026	0.79	0.79	0.66	0.69	0.69	-11.99%	227,047
Jan 7, 2026	0.82	0.82	0.76	0.78	0.78	-7.78%	312,230
Jan 6, 2026	0.85	0.91	0.84	0.84	0.84	4.20%	371,829
Jan 5, 2026	0.78	0.84	0.78	0.81	0.81	-3.58%	741,840
Jan 2, 2026	1.10	1.13	0.81	0.84	0.84	-17.64%	5,132,742
Dec 31, 2025	0.61	1.06	0.58	1.02	1.02	61.09%	5,251,880
Dec 30, 2025	0.61	0.63	0.55	0.63	0.63	3.80%	178,123
Dec 29, 2025	0.63	0.63	0.57	0.61	0.61	-3.94%	169,743
Dec 26, 2025	0.67	0.67	0.63	0.64	0.64	-5.22%	79,789
Dec 24, 2025	0.67	0.68	0.65	0.67	0.67	-2.69%	85,519
Dec 23, 2025	0.65	0.70	0.63	0.69	0.69	3.04%	194,010
Dec 22, 2025	0.71	0.71	0.65	0.67	0.67	-8.34%	203,453
Dec 19, 2025	0.76	0.76	0.68	0.73	0.73	-2.63%	193,465
Dec 18, 2025	0.79	0.81	0.75	0.75	0.75	-7.98%	190,075
Dec 17, 2025	0.86	0.87	0.78	0.81	0.81	-6.27%	103,694
Dec 16, 2025	0.85	0.90	0.85	0.87	0.87	2.72%	126,556
Dec 15, 2025	0.93	0.93	0.80	0.85	0.85	-8.25%	280,414
Dec 12, 2025	1.08	1.08	0.90	0.92	0.92	-15.50%	281,560
Dec 11, 2025	1.10	1.11	1.03	1.09	1.09	-0.91%	180,999
Dec 10, 2025	1.23	1.23	1.08	1.10	1.10	-9.84%	398,519
Dec 9, 2025	1.17	1.25	1.16	1.22	1.22	1.67%	244,027
Dec 8, 2025	1.11	1.23	1.09	1.20	1.20	6.19%	269,221
Dec 5, 2025	1.11	1.24	1.11	1.13	1.13	-2.59%	232,825
Dec 4, 2025	1.08	1.19	1.08	1.16	1.16	7.41%	213,237
Dec 3, 2025	1.11	1.16	1.04	1.08	1.08	-3.57%	220,355
Dec 2, 2025	1.22	1.22	1.10	1.12	1.12	-8.20%	277,343
Dec 1, 2025	1.17	1.29	1.16	1.22	1.22	4.27%	315,454
Nov 28, 2025	1.21	1.22	1.16	1.17	1.17	-4.10%	195,133
Nov 26, 2025	1.20	1.24	1.15	1.22	1.22	-3.17%	325,482
Nov 25, 2025	1.41	1.41	1.20	1.26	1.26	-11.89%	473,615
Nov 24, 2025	1.57	1.63	1.36	1.43	1.43	-13.33%	750,950
Nov 21, 2025	1.90	1.92	1.28	1.65	1.65	-16.67%	593,648
Nov 20, 2025	2.40	2.43	1.92	1.98	1.98	-14.66%	1,128,902
Nov 19, 2025	2.60	2.60	2.27	2.32	2.32	-15.94%	723,395
Nov 18, 2025	2.88	2.93	2.46	2.76	2.76	-8.00%	1,662,217