UTime Limited (WTO)
NASDAQ: WTO · Real-Time Price · USD
0.6885
+0.0203 (3.04%)
At close: Dec 23, 2025, 1:00 PM EST
0.6760
-0.0125 (-1.82%)
After-hours: Dec 23, 2025, 7:57 PM EST
UTime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 3.53 | 3.53 | 2.66 | 3.00 | 3.00 | 25.52% | 8,860,274 |
| Nov 14, 2025 | 3.94 | 4.50 | 2.29 | 2.39 | 2.39 | 19.50% | 14,430,456 |
| Nov 13, 2025 | 2.05 | 2.42 | 1.94 | 2.00 | 2.00 | -33.55% | 1,067,657 |
| Nov 12, 2025 | 3.15 | 3.50 | 2.91 | 3.01 | 3.01 | -5.35% | 826,270 |
| Nov 11, 2025 | 3.38 | 3.44 | 2.92 | 3.18 | 3.18 | -15.20% | 663,502 |
| Nov 10, 2025 | 4.00 | 4.03 | 3.58 | 3.75 | 3.75 | -12.79% | 681,954 |
| Nov 7, 2025 | 4.57 | 4.57 | 4.02 | 4.30 | 4.30 | -7.53% | 705,757 |
| Nov 6, 2025 | 4.84 | 4.91 | 4.34 | 4.65 | 4.65 | -6.25% | 891,305 |
| Nov 5, 2025 | 4.84 | 4.96 | 4.55 | 4.96 | 4.96 | -0.20% | 701,536 |
| Nov 4, 2025 | 4.71 | 5.20 | 4.60 | 4.97 | 4.97 | -6.23% | 917,394 |
| Nov 3, 2025 | 4.70 | 5.84 | 4.40 | 5.30 | 5.30 | 14.47% | 1,671,271 |
| Oct 31, 2025 | 5.50 | 5.80 | 4.20 | 4.63 | 4.63 | 6.93% | 3,267,948 |
| Oct 30, 2025 | 4.22 | 4.68 | 4.12 | 4.33 | 4.33 | -10.72% | 895,006 |
| Oct 29, 2025 | 5.48 | 5.48 | 4.55 | 4.85 | 4.85 | -12.93% | 779,660 |
| Oct 28, 2025 | 5.75 | 6.00 | 4.90 | 5.57 | 5.57 | 2.39% | 945,332 |
| Oct 27, 2025 | 5.67 | 5.67 | 5.20 | 5.44 | 5.44 | -14.60% | 550,705 |
| Oct 24, 2025 | 6.68 | 6.68 | 5.89 | 6.37 | 6.37 | -7.14% | 582,283 |
| Oct 23, 2025 | 7.07 | 7.60 | 6.01 | 6.86 | 6.86 | -7.05% | 836,118 |
| Oct 22, 2025 | 7.40 | 7.99 | 6.50 | 7.38 | 7.38 | 10.81% | 1,057,449 |
| Oct 21, 2025 | 6.30 | 6.70 | 5.60 | 6.66 | 6.66 | 2.94% | 290,164 |
| Oct 20, 2025 | 8.00 | 8.00 | 6.17 | 6.47 | 6.47 | -7.57% | 535,245 |
| Oct 17, 2025 | 9.98 | 10.42 | 6.20 | 7.00 | 7.00 | -47.99% | 539,556 |
| Oct 16, 2025 | 22.44 | 23.00 | 12.40 | 13.46 | 13.46 | -88.88% | 423,374 |
| Oct 15, 2025 | 125.00 | 127.00 | 116.00 | 121.00 | 121.00 | -0.82% | 435 |
| Oct 14, 2025 | 120.00 | 123.71 | 116.30 | 122.00 | 122.00 | - | 299 |