UTime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.31	0.33	0.28	0.29	0.29	-5.31%	908,512
Jan 17, 2025	0.31	0.32	0.30	0.30	0.30	-3.52%	280,373
Jan 16, 2025	0.30	0.34	0.30	0.31	0.31	-3.07%	418,227
Jan 15, 2025	0.30	0.32	0.29	0.32	0.32	12.20%	626,425
Jan 14, 2025	0.29	0.31	0.28	0.29	0.29	-5.90%	811,297
Jan 13, 2025	0.32	0.33	0.29	0.31	0.31	-2.90%	1,069,067
Jan 10, 2025	0.32	0.34	0.30	0.31	0.31	-5.22%	2,217,229
Jan 8, 2025	0.37	0.37	0.32	0.33	0.33	-12.56%	1,033,081
Jan 7, 2025	0.38	0.43	0.37	0.38	0.38	-5.25%	1,135,278
Jan 6, 2025	0.44	0.44	0.37	0.40	0.40	-2.44%	2,175,911
Jan 3, 2025	0.37	0.44	0.36	0.41	0.41	13.89%	7,518,981
Jan 2, 2025	0.34	0.38	0.31	0.36	0.36	15.02%	2,310,448
Dec 31, 2024	0.34	0.36	0.31	0.31	0.31	0.84%	2,148,407
Dec 30, 2024	0.32	0.33	0.29	0.31	0.31	-3.00%	900,777
Dec 27, 2024	0.30	0.34	0.29	0.32	0.32	4.92%	1,298,855
Dec 26, 2024	0.29	0.31	0.28	0.31	0.31	2.06%	841,289
Dec 24, 2024	0.28	0.31	0.26	0.30	0.30	8.55%	796,409
Dec 23, 2024	0.27	0.29	0.26	0.28	0.28	1.55%	418,664
Dec 20, 2024	0.27	0.30	0.26	0.27	0.27	0.41%	576,634
Dec 19, 2024	0.27	0.27	0.25	0.27	0.27	-	476,603
Dec 18, 2024	0.28	0.28	0.26	0.27	0.27	-3.57%	360,369
Dec 17, 2024	0.29	0.29	0.26	0.28	0.28	-3.45%	772,226
Dec 16, 2024	0.29	0.30	0.27	0.29	0.29	3.57%	810,798
Dec 13, 2024	0.35	0.37	0.24	0.28	0.28	-32.98%	3,789,939
Dec 12, 2024	0.31	0.44	0.30	0.42	0.42	32.72%	3,824,689
Dec 11, 2024	0.32	0.33	0.30	0.31	0.31	-0.91%	622,520
Dec 10, 2024	0.34	0.35	0.31	0.32	0.32	-8.55%	766,603
Dec 9, 2024	0.32	0.36	0.32	0.35	0.35	6.89%	945,874
Dec 6, 2024	0.32	0.33	0.31	0.33	0.33	-1.49%	340,370
Dec 5, 2024	0.33	0.33	0.31	0.33	0.33	-1.08%	1,239,454
Dec 4, 2024	0.36	0.38	0.31	0.33	0.33	-14.42%	1,801,531
Dec 3, 2024	0.35	0.41	0.34	0.39	0.39	9.16%	973,685
Dec 2, 2024	0.36	0.36	0.34	0.36	0.36	2.59%	205,852
Nov 29, 2024	0.34	0.35	0.33	0.35	0.35	2.05%	155,369
Nov 27, 2024	0.33	0.36	0.33	0.34	0.34	0.26%	359,598
Nov 26, 2024	0.33	0.35	0.33	0.34	0.34	-1.33%	302,637
Nov 25, 2024	0.34	0.35	0.33	0.34	0.34	-0.66%	432,245
Nov 22, 2024	0.34	0.35	0.33	0.35	0.35	2.97%	228,941
Nov 21, 2024	0.33	0.34	0.33	0.34	0.34	-1.46%	156,669
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