UTime Limited (WTO)
NASDAQ: WTO · Real-Time Price · USD
0.399
-0.021 (-5.00%)
At close: Nov 4, 2024, 4:00 PM
0.390
-0.009 (-2.21%)
After-hours: Nov 4, 2024, 7:52 PM EST
UTime Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -5.00% | 454,808 |
Nov 1, 2024 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | -3.67% | 380,317 |
Oct 31, 2024 | 0.43 | 0.44 | 0.40 | 0.44 | 0.44 | -0.66% | 551,916 |
Oct 30, 2024 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | -2.36% | 380,811 |
Oct 29, 2024 | 0.44 | 0.45 | 0.40 | 0.45 | 0.45 | -0.07% | 369,149 |
Oct 28, 2024 | 0.41 | 0.46 | 0.41 | 0.45 | 0.45 | 5.96% | 432,098 |
Oct 25, 2024 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -2.37% | 343,033 |
Oct 24, 2024 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -0.93% | 424,352 |
Oct 23, 2024 | 0.47 | 0.47 | 0.41 | 0.44 | 0.44 | -6.62% | 1,040,747 |
Oct 22, 2024 | 0.46 | 0.49 | 0.44 | 0.47 | 0.47 | 10.15% | 1,421,330 |
Oct 21, 2024 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -0.77% | 1,108,837 |
Oct 18, 2024 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | -2.54% | 727,808 |
Oct 17, 2024 | 0.43 | 0.47 | 0.42 | 0.44 | 0.44 | 2.11% | 901,276 |
Oct 16, 2024 | 0.41 | 0.49 | 0.38 | 0.43 | 0.43 | 1.22% | 2,582,489 |
Oct 15, 2024 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | 0.42% | 770,050 |
Oct 14, 2024 | 0.39 | 0.45 | 0.38 | 0.43 | 0.43 | 9.48% | 2,059,334 |
Oct 11, 2024 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.34% | 732,504 |
Oct 10, 2024 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | 8.63% | 1,443,851 |
Oct 9, 2024 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -4.14% | 988,395 |
Oct 8, 2024 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -5.84% | 1,575,843 |
Oct 7, 2024 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -5.35% | 1,327,077 |
Oct 4, 2024 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -0.60% | 1,023,427 |
Oct 3, 2024 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -3.62% | 1,227,929 |
Oct 2, 2024 | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | 3.21% | 2,117,838 |
Oct 1, 2024 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -8.57% | 1,158,053 |
Sep 30, 2024 | 0.48 | 0.49 | 0.44 | 0.47 | 0.47 | 0.51% | 2,641,760 |
Sep 27, 2024 | 0.50 | 0.52 | 0.47 | 0.47 | 0.47 | -3.30% | 1,499,657 |
Sep 26, 2024 | 0.47 | 0.52 | 0.46 | 0.49 | 0.49 | 5.50% | 3,000,742 |
Sep 25, 2024 | 0.50 | 0.51 | 0.46 | 0.46 | 0.46 | -11.13% | 2,441,166 |
Sep 24, 2024 | 0.52 | 0.55 | 0.50 | 0.52 | 0.52 | 2.44% | 2,671,975 |
Sep 23, 2024 | 0.55 | 0.56 | 0.50 | 0.51 | 0.51 | -11.24% | 1,942,665 |
Sep 20, 2024 | 0.51 | 0.67 | 0.51 | 0.57 | 0.57 | 8.77% | 7,909,775 |
Sep 19, 2024 | 0.52 | 0.55 | 0.51 | 0.53 | 0.53 | 3.08% | 1,831,141 |
Sep 18, 2024 | 0.56 | 0.59 | 0.50 | 0.51 | 0.51 | -7.79% | 2,664,110 |
Sep 17, 2024 | 0.61 | 0.61 | 0.54 | 0.55 | 0.55 | -10.03% | 2,791,140 |
Sep 16, 2024 | 0.63 | 0.75 | 0.56 | 0.62 | 0.62 | -6.82% | 4,163,950 |
Sep 13, 2024 | 0.60 | 0.69 | 0.58 | 0.66 | 0.66 | -14.17% | 6,654,302 |
Sep 12, 2024 | 0.77 | 0.86 | 0.74 | 0.77 | 0.77 | -2.42% | 7,267,397 |
Sep 11, 2024 | 1.09 | 1.11 | 0.75 | 0.79 | 0.79 | -21.19% | 8,531,250 |
Sep 10, 2024 | 1.06 | 1.13 | 1.00 | 1.00 | 1.00 | -15.97% | 5,654,901 |
Sep 9, 2024 | 1.70 | 1.79 | 1.15 | 1.19 | 1.19 | -27.88% | 10,305,921 |
Sep 6, 2024 | 1.51 | 1.71 | 1.38 | 1.65 | 1.65 | 2.04% | 6,075,488 |
Sep 5, 2024 | 1.67 | 1.72 | 1.60 | 1.62 | 1.62 | -8.13% | 4,560,048 |
Sep 4, 2024 | 1.93 | 1.94 | 1.68 | 1.76 | 1.76 | -14.06% | 5,745,297 |
Sep 3, 2024 | 2.17 | 2.24 | 1.88 | 2.05 | 2.05 | 8.36% | 10,069,614 |
Aug 30, 2024 | 2.29 | 2.46 | 1.75 | 1.89 | 1.89 | -16.56% | 15,458,338 |
Aug 29, 2024 | 1.77 | 3.46 | 1.35 | 2.27 | 2.27 | 6.59% | 38,976,361 |
Aug 28, 2024 | 54.50 | 62.25 | 1.38 | 2.13 | 2.13 | -96.19% | 22,976,583 |
Aug 27, 2024 | 54.75 | 56.75 | 50.65 | 55.75 | 55.75 | 6.19% | 24,405 |
Aug 26, 2024 | 55.25 | 55.75 | 50.00 | 52.50 | 52.50 | -4.55% | 19,966 |
Aug 23, 2024 | 57.50 | 59.25 | 47.00 | 55.00 | 55.00 | 0.46% | 27,102 |
Aug 22, 2024 | 44.75 | 55.00 | 43.75 | 54.75 | 54.75 | 21.67% | 25,004 |
Aug 21, 2024 | 39.50 | 45.00 | 38.00 | 45.00 | 45.00 | 25.00% | 16,351 |
Aug 20, 2024 | 40.00 | 40.49 | 35.67 | 36.00 | 36.00 | -11.38% | 9,749 |
Aug 19, 2024 | 43.25 | 43.25 | 39.00 | 40.63 | 40.63 | -5.52% | 5,886 |
Aug 16, 2024 | 39.50 | 43.75 | 35.00 | 43.00 | 43.00 | 7.50% | 19,810 |
Aug 15, 2024 | 36.50 | 42.50 | 35.75 | 40.00 | 40.00 | 9.59% | 16,343 |
Aug 14, 2024 | 35.50 | 37.25 | 32.25 | 36.50 | 36.50 | 3.55% | 10,610 |
Aug 13, 2024 | 34.50 | 36.25 | 33.25 | 35.25 | 35.25 | -3.42% | 10,414 |
Aug 12, 2024 | 29.50 | 37.00 | 29.01 | 36.50 | 36.50 | 21.67% | 8,924 |
Aug 9, 2024 | 31.75 | 31.75 | 29.50 | 30.00 | 30.00 | -7.68% | 2,849 |
Aug 8, 2024 | 29.75 | 33.25 | 26.75 | 32.50 | 32.50 | 11.09% | 19,991 |
Aug 7, 2024 | 27.00 | 31.31 | 25.25 | 29.25 | 29.25 | 12.50% | 5,438 |
Aug 6, 2024 | 27.00 | 29.25 | 25.75 | 26.00 | 26.00 | -3.70% | 3,128 |
Aug 5, 2024 | 27.75 | 30.00 | 23.00 | 27.00 | 27.00 | -12.90% | 7,798 |
Aug 2, 2024 | 32.50 | 33.25 | 28.13 | 31.00 | 31.00 | -6.77% | 4,476 |
Aug 1, 2024 | 32.50 | 34.50 | 30.00 | 33.25 | 33.25 | 6.40% | 7,284 |
Jul 31, 2024 | 32.50 | 35.75 | 29.00 | 31.25 | 31.25 | - | 21,394 |
Jul 30, 2024 | 27.00 | 31.25 | 26.88 | 31.25 | 31.25 | 15.74% | 8,599 |
Jul 29, 2024 | 26.00 | 28.50 | 25.25 | 27.00 | 27.00 | 0.93% | 5,999 |
Jul 26, 2024 | 24.00 | 26.75 | 24.00 | 26.75 | 26.75 | 11.46% | 11,152 |
Jul 25, 2024 | 23.63 | 25.00 | 20.53 | 24.00 | 24.00 | 2.13% | 6,991 |
Jul 24, 2024 | 22.75 | 25.00 | 20.03 | 23.50 | 23.50 | -1.05% | 4,380 |
Jul 23, 2024 | 20.44 | 24.97 | 18.53 | 23.75 | 23.75 | 14.11% | 8,949 |
Jul 22, 2024 | 20.68 | 22.50 | 20.50 | 20.81 | 20.81 | -1.71% | 3,264 |
Jul 19, 2024 | 23.50 | 24.25 | 20.03 | 21.18 | 21.18 | -12.68% | 3,696 |
Jul 18, 2024 | 24.25 | 25.50 | 22.79 | 24.25 | 24.25 | -2.02% | 5,867 |
Jul 17, 2024 | 23.75 | 27.75 | 22.53 | 24.75 | 24.75 | 1.60% | 7,651 |
Jul 16, 2024 | 23.29 | 24.75 | 23.00 | 24.36 | 24.36 | 2.57% | 5,307 |
Jul 15, 2024 | 27.50 | 28.25 | 22.83 | 23.75 | 23.75 | -12.04% | 17,772 |
Jul 12, 2024 | 25.75 | 28.50 | 24.75 | 27.00 | 27.00 | 8.00% | 13,143 |
Jul 11, 2024 | 23.91 | 26.25 | 23.91 | 25.00 | 25.00 | 5.82% | 5,986 |
Jul 10, 2024 | 23.35 | 25.24 | 22.75 | 23.63 | 23.63 | 4.42% | 10,851 |
Jul 9, 2024 | 21.78 | 26.63 | 21.29 | 22.63 | 22.63 | 4.14% | 13,400 |
Jul 8, 2024 | 20.38 | 22.75 | 19.63 | 21.73 | 21.73 | 6.76% | 7,735 |
Jul 5, 2024 | 20.73 | 21.75 | 19.50 | 20.35 | 20.35 | 0.50% | 4,981 |
Jul 3, 2024 | 19.00 | 21.18 | 18.63 | 20.25 | 20.25 | 10.19% | 10,664 |
Jul 2, 2024 | 18.00 | 19.43 | 16.75 | 18.38 | 18.38 | 2.23% | 3,632 |
Jul 1, 2024 | 17.50 | 19.07 | 16.82 | 17.98 | 17.98 | 5.74% | 3,878 |
Jun 28, 2024 | 17.95 | 18.28 | 16.50 | 17.00 | 17.00 | -0.29% | 2,171 |
Jun 27, 2024 | 17.50 | 17.99 | 16.25 | 17.05 | 17.05 | -2.57% | 3,862 |
Jun 26, 2024 | 16.60 | 19.50 | 16.38 | 17.50 | 17.50 | 6.84% | 7,171 |
Jun 25, 2024 | 19.16 | 20.00 | 15.00 | 16.38 | 16.38 | -11.83% | 12,305 |
Jun 24, 2024 | 14.75 | 19.25 | 14.71 | 18.58 | 18.58 | 25.95% | 18,643 |
Jun 21, 2024 | 13.55 | 15.13 | 13.55 | 14.75 | 14.75 | 12.61% | 23,406 |
Jun 20, 2024 | 13.48 | 14.75 | 12.83 | 13.10 | 13.10 | 7.85% | 23,824 |
Jun 18, 2024 | 12.00 | 13.20 | 12.00 | 12.15 | 12.15 | -0.86% | 4,366 |
Jun 17, 2024 | 12.05 | 12.50 | 12.00 | 12.25 | 12.25 | -1.39% | 2,116 |
Jun 14, 2024 | 12.39 | 12.93 | 11.87 | 12.42 | 12.42 | 5.57% | 13,294 |
Jun 13, 2024 | 12.60 | 12.78 | 11.75 | 11.77 | 11.77 | -7.95% | 2,483 |