UTime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.34	0.35	0.33	0.34	0.34	1.79%	362,335
Nov 19, 2024	0.33	0.34	0.31	0.34	0.34	1.63%	386,197
Nov 18, 2024	0.33	0.35	0.32	0.33	0.33	0.49%	278,721
Nov 15, 2024	0.36	0.36	0.32	0.33	0.33	-7.40%	399,300
Nov 14, 2024	0.36	0.36	0.33	0.36	0.36	-1.33%	360,811
Nov 13, 2024	0.38	0.38	0.35	0.36	0.36	-5.46%	601,441
Nov 12, 2024	0.40	0.40	0.36	0.38	0.38	-4.30%	918,846
Nov 11, 2024	0.32	0.42	0.32	0.40	0.40	24.76%	4,353,084
Nov 8, 2024	0.31	0.32	0.30	0.32	0.32	2.08%	715,038
Nov 7, 2024	0.37	0.39	0.30	0.31	0.31	-16.38%	1,561,353
Nov 6, 2024	0.39	0.40	0.36	0.37	0.37	-4.79%	450,586
Nov 5, 2024	0.40	0.40	0.38	0.39	0.39	-1.63%	386,921
Nov 4, 2024	0.42	0.42	0.39	0.40	0.40	-5.00%	459,235
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	0.44%	770,050
Oct 14, 2024	0.39	0.45	0.38	0.43	0.43	9.46%	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