U Power Limited Class A UCAR
NASDAQ · United States · Consumer Durables
$3.95-0.06 (-1.50%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.95 | -1.50% | $3.99 | $4.10 | $3.95 | 5.04K |
| 2026-09-30 | $4.01 | -0.99% | $4.02 | $4.22 | $3.90 | 9.30K |
| 2026-09-29 | $4.05 | -6.42% | $4.18 | $4.44 | $4.05 | 11.90K |
| 2026-09-28 | $4.33 | -2.52% | $4.37 | $4.55 | $4.01 | 11.40K |
| 2026-09-25 | $4.44 | +5.71% | $4.33 | $4.68 | $4.31 | 12.30K |
| 2026-09-24 | $4.20 | -8.70% | $4.53 | $4.67 | $4.07 | 8.30K |
| 2026-09-23 | $4.60 | +5.75% | $4.52 | $4.82 | $4.36 | 15.60K |
| 2026-09-22 | $4.35 | -1.81% | $4.49 | $4.68 | $4.34 | 24.30K |
| 2026-09-21 | $4.43 | -4.11% | $4.54 | $4.87 | $4.36 | 30.00K |
| 2026-09-18 | $4.62 | +3.82% | $4.33 | $4.84 | $4.31 | 26.00K |
| 2026-09-17 | $4.45 | +15.58% | $3.92 | $4.55 | $3.85 | 30.10K |
| 2026-09-16 | $3.85 | +2.67% | $3.70 | $4.68 | $3.61 | 105.40K |
| 2026-09-15 | $3.75 | -5.78% | $3.97 | $4.00 | $3.50 | 45.10K |
| 2026-09-14 | $3.98 | -19.92% | $4.82 | $4.82 | $3.76 | 95.20K |
| 2026-09-11 | $4.97 | -32.84% | $7.40 | $7.40 | $4.29 | 169.90K |
| 2026-09-10 | $7.40 | +1,471.13% | $7.88 | $7.90 | $6.80 | 51.20K |
| 2026-09-04 | $0.47 | -2.69% | $0.48 | $0.50 | $0.45 | 107.20K |
| 2026-09-03 | $0.48 | -20.53% | $0.61 | $0.62 | $0.40 | 458.50K |
| 2026-09-02 | $0.61 | +0.83% | $0.61 | $0.62 | $0.60 | 17.30K |
| 2026-09-01 | $0.60 | -0.98% | $0.60 | $0.63 | $0.60 | 42.30K |
| 2026-08-31 | $0.61 | +0.66% | $0.60 | $0.63 | $0.60 | 33.00K |
| 2026-08-28 | $0.61 | -5.02% | $0.61 | $0.63 | $0.60 | 60.00K |
| 2026-08-27 | $0.64 | +0.47% | $0.62 | $0.64 | $0.59 | 72.00K |
| 2026-08-26 | $0.63 | +7.45% | $0.60 | $0.67 | $0.59 | 286.10K |
| 2026-08-25 | $0.59 | -0.67% | $0.56 | $0.60 | $0.56 | 152.90K |
| 2026-08-24 | $0.60 | -2.14% | $0.57 | $0.60 | $0.53 | 568.80K |
| 2026-08-21 | $0.61 | -5.44% | $0.60 | $0.65 | $0.58 | 7.70M |
| 2026-08-20 | $0.64 | +10.86% | $0.58 | $0.67 | $0.58 | 125.10K |
| 2026-08-19 | $0.58 | -14.45% | $0.68 | $0.70 | $0.52 | 293.80K |
| 2026-08-18 | $0.68 | +10.42% | $0.63 | $0.73 | $0.63 | 249.20K |
| 2026-08-17 | $0.61 | -6.97% | $0.67 | $0.67 | $0.61 | 76.70K |
| 2026-08-14 | $0.66 | -16.46% | $0.76 | $0.78 | $0.58 | 270.20K |
| 2026-08-13 | $0.79 | +1.80% | $0.78 | $0.79 | $0.75 | 43.80K |
| 2026-08-12 | $0.78 | +0.91% | $0.80 | $0.83 | $0.75 | 195.40K |
| 2026-08-11 | $0.77 | +4.91% | $0.75 | $0.77 | $0.71 | 140.80K |
| 2026-08-10 | $0.73 | -15.75% | $0.85 | $0.87 | $0.70 | 378.80K |
| 2026-08-07 | $0.87 | -2.68% | $0.90 | $0.92 | $0.80 | 215.90K |
| 2026-08-06 | $0.89 | -4.89% | $0.91 | $0.94 | $0.87 | 174.40K |
| 2026-08-05 | $0.94 | +1.29% | $0.94 | $0.95 | $0.92 | 62.00K |
| 2026-08-04 | $0.93 | -5.79% | $0.94 | $1.10 | $0.86 | 2.23M |
| 2026-08-03 | $0.99 | -2.48% | $0.99 | $1.05 | $0.96 | 64.80K |
| 2026-07-31 | $1.01 | 0.00% | $1.02 | $1.03 | $0.98 | 25.40K |
| 2026-07-30 | $1.01 | 0.00% | $0.95 | $1.04 | $0.90 | 213.50K |
| 2026-07-29 | $1.01 | +1.00% | $0.99 | $1.08 | $0.99 | 65.30K |
| 2026-07-28 | $1.00 | +2.25% | $0.98 | $1.01 | $0.94 | 90.20K |
| 2026-07-27 | $0.98 | +3.38% | $0.96 | $1.00 | $0.94 | 86.90K |
| 2026-07-24 | $0.95 | -5.40% | $0.93 | $0.96 | $0.85 | 792.20K |
| 2026-07-23 | $1.00 | -4.76% | $1.04 | $1.04 | $1.00 | 3.63M |
| 2026-07-22 | $1.05 | +0.96% | $1.04 | $1.08 | $1.00 | 58.80K |
| 2026-07-21 | $1.04 | -5.45% | $1.09 | $1.13 | $1.03 | 56.90K |
| 2026-07-20 | $1.10 | -4.35% | $1.15 | $1.15 | $1.05 | 126.50K |
| 2026-07-17 | $1.15 | -3.36% | $1.20 | $1.20 | $1.08 | 122.30K |
| 2026-07-16 | $1.19 | -1.65% | $1.18 | $1.25 | $1.18 | 60.70K |
| 2026-07-15 | $1.21 | 0.00% | $1.21 | $1.24 | $1.17 | 57.10K |
| 2026-07-14 | $1.21 | -9.02% | $1.35 | $1.35 | $1.19 | 263.30K |
| 2026-07-13 | $1.33 | +9.92% | $1.12 | $1.40 | $1.11 | 6.07M |
| 2026-07-10 | $1.21 | 0.00% | $1.20 | $1.22 | $1.10 | 108.40K |
| 2026-07-09 | $1.21 | +7.08% | $1.10 | $1.21 | $1.10 | 85.10K |
| 2026-07-08 | $1.13 | -0.88% | $1.11 | $1.14 | $1.10 | 40.30K |
| 2026-07-07 | $1.14 | -2.56% | $1.16 | $1.19 | $1.12 | 57.20K |
| 2026-07-06 | $1.17 | -0.85% | $1.17 | $1.20 | $1.16 | 30.50K |
| 2026-07-02 | $1.18 | 0.00% | $1.20 | $1.21 | $1.14 | 72.30K |
| 2026-07-01 | $1.18 | -3.28% | $1.20 | $1.23 | $1.18 | 55.20K |
| 2026-06-30 | $1.22 | +0.83% | $1.22 | $1.28 | $1.20 | 96.90K |
| 2026-06-29 | $1.21 | +2.54% | $1.19 | $1.22 | $1.15 | 81.70K |
| 2026-06-26 | $1.18 | -1.67% | $1.19 | $1.22 | $1.16 | 71.90K |
| 2026-06-25 | $1.20 | -6.25% | $1.24 | $1.25 | $1.14 | 170.90K |
| 2026-06-24 | $1.28 | +15.32% | $1.12 | $1.43 | $1.11 | 959.50K |
| 2026-06-23 | $1.11 | -2.63% | $1.12 | $1.15 | $1.08 | 139.80K |
| 2026-06-22 | $1.14 | -4.20% | $1.16 | $1.18 | $1.11 | 236.20K |
| 2026-06-18 | $1.19 | +5.31% | $1.13 | $1.20 | $1.12 | 248.50K |
| 2026-06-17 | $1.13 | -5.04% | $1.17 | $1.21 | $1.07 | 272.80K |
| 2026-06-16 | $1.19 | -2.46% | $1.22 | $1.26 | $1.06 | 512.20K |
| 2026-06-15 | $1.22 | +0.83% | $1.20 | $1.27 | $1.17 | 381.70K |
| 2026-06-12 | $1.21 | -1.63% | $1.15 | $1.23 | $1.15 | 330.50K |
| 2026-06-11 | $1.23 | +1.65% | $1.17 | $1.30 | $1.12 | 3.52M |
| 2026-06-10 | $1.21 | -6.92% | $1.27 | $1.37 | $1.21 | 470.10K |
| 2026-06-09 | $1.30 | -3.70% | $1.33 | $1.40 | $1.25 | 2.35M |
| 2026-06-08 | $1.35 | 0.00% | $1.37 | $1.37 | $1.35 | 153.20K |
| 2026-06-05 | $1.35 | -2.17% | $1.38 | $1.38 | $1.35 | 258.30K |
| 2026-06-04 | $1.38 | -2.82% | $1.41 | $1.42 | $1.37 | 112.20K |
| 2026-06-03 | $1.42 | +1.43% | $1.37 | $1.43 | $1.36 | 238.70K |
| 2026-06-02 | $1.40 | -3.45% | $1.41 | $1.44 | $1.35 | 214.90K |
| 2026-06-01 | $1.45 | +5.07% | $1.35 | $1.46 | $1.35 | 436.70K |
| 2026-05-29 | $1.38 | -4.83% | $1.43 | $1.46 | $1.35 | 281.50K |
| 2026-05-28 | $1.45 | 0.00% | $1.42 | $1.49 | $1.42 | 223.20K |
| 2026-05-27 | $1.45 | -3.33% | $1.43 | $1.54 | $1.43 | 655.60K |
| 2026-05-26 | $1.50 | +2.74% | $1.46 | $1.57 | $1.46 | 520.10K |
| 2026-05-22 | $1.46 | -3.31% | $1.46 | $1.56 | $1.43 | 753.50K |
| 2026-05-21 | $1.51 | +11.03% | $1.46 | $1.69 | $1.39 | 7.35M |