U Power Limited (UCAR) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.54

$0.03 (1.99%)

Last update: 07:37 AM EST

Day's range

$1.51

$1.64

5 DAY PERFORMANCE

+0.65%

1 MONTH PERFORMANCE

-12.00%

3 MONTH PERFORMANCE

-24.51%

6 MONTH PERFORMANCE

-59.37%

YEAR-TO-DATE PERFORMANCE

+1.32%

1 YEAR PERFORMANCE

-77.68%

U Power Limited Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$1.55	$1.51 (-2.58%)	$1.64	$1.51	13.12 K	$6.67 M
01/08/2026	$1.52	$1.53 (0.66%)	$1.57	$1.46	11.70 K	$6.76 M
01/07/2026	$1.45	$1.49 (2.76%)	$1.53	$1.45	32.76 K	$6.59 M
01/06/2026	$1.50	$1.53 (2%)	$1.55	$1.50	24.60 K	$6.76 M
01/05/2026	$1.41	$1.46 (3.55%)	$1.50	$1.40	12.94 K	$6.45 M
01/02/2026	$1.50	$1.45 (-3.33%)	$1.52	$1.40	28.10 K	$6.41 M
12/31/2025	$1.59	$1.52 (-4.4%)	$1.61	$1.51	25.60 K	$6.72 M
12/30/2025	$1.65	$1.60 (-3.03%)	$1.65	$1.51	22.50 K	$7.07 M
12/29/2025	$1.73	$1.71 (-1.16%)	$1.80	$1.64	34.41 K	$7.56 M
12/26/2025	$1.67	$1.69 (1.2%)	$1.74	$1.62	3.90 K	$7.47 M
12/24/2025	$1.60	$1.69 (5.62%)	$1.72	$1.57	14.10 K	$7.47 M
12/23/2025	$1.61	$1.68 (4.35%)	$1.73	$1.61	6.90 K	$7.43 M
12/22/2025	$1.57	$1.70 (8.28%)	$1.75	$1.53	23.91 K	$7.51 M
12/19/2025	$1.70	$1.65 (-2.94%)	$1.81	$1.65	10.80 K	$7.29 M
12/18/2025	$1.73	$1.64 (-5.2%)	$1.75	$1.55	9.01 K	$7.25 M
12/17/2025	$1.66	$1.71 (3.01%)	$1.75	$1.66	6.64 K	$7.56 M
12/16/2025	$1.78	$1.68 (-5.62%)	$1.87	$1.43	34.10 K	$7.43 M
12/15/2025	$1.80	$1.75 (-2.78%)	$1.80	$1.67	8.63 K	$7.73 M
12/12/2025	$1.80	$1.80 (0%)	$1.85	$1.80	9.60 K	$7.96 M
12/11/2025	$1.77	$1.75 (-1.13%)	$1.79	$1.71	2.35 K	$7.73 M
12/10/2025	$1.79	$1.77 (-1.12%)	$1.79	$1.75	11.34 K	$7.82 M
12/09/2025	$1.86	$1.75 (-5.91%)	$1.90	$1.73	17.63 K	$7.73 M
12/08/2025	$1.90	$1.81 (-4.74%)	$1.90	$1.81	11.22 K	$8.00 M
12/05/2025	$1.88	$1.82 (-3.19%)	$1.91	$1.80	5.10 K	$4.62 M
12/04/2025	$1.85	$1.79 (-3.24%)	$1.88	$1.74	21.30 K	$4.55 M
12/03/2025	$1.89	$1.85 (-2.12%)	$1.95	$1.84	8.50 K	$4.70 M
12/02/2025	$1.92	$1.89 (-1.56%)	$1.94	$1.88	11.56 K	$4.80 M
12/01/2025	$1.85	$1.90 (2.7%)	$1.96	$1.77	15.71 K	$4.83 M
11/28/2025	$1.88	$1.94 (3.19%)	$1.98	$1.88	4.12 K	$4.90 M
11/26/2025	$1.90	$1.94 (2.11%)	$1.96	$1.89	11.95 K	$4.93 M
11/25/2025	$1.95	$1.94 (-0.51%)	$1.97	$1.89	14.13 K	$4.93 M
11/24/2025	$1.97	$1.95 (-1.02%)	$1.98	$1.91	15.91 K	$4.95 M
11/21/2025	$1.96	$1.97 (0.51%)	$2.00	$1.83	66.04 K	$5.00 M
11/20/2025	$1.81	$1.97 (8.84%)	$2.02	$1.81	97.33 K	$5.00 M
11/19/2025	$2.01	$1.87 (-6.97%)	$2.01	$1.75	26.57 K	$4.75 M
11/18/2025	$2.05	$2.01 (-1.95%)	$2.05	$1.97	22.10 K	$5.11 M
11/17/2025	$2.12	$2.10 (-0.94%)	$2.13	$2.01	40.10 K	$5.33 M
11/14/2025	$2.01	$2.07 (2.99%)	$2.14	$2.01	37.12 K	$5.26 M
11/13/2025	$2.11	$2.07 (-1.9%)	$2.13	$1.95	83.00 K	$5.26 M
11/12/2025	$2.14	$2.18 (1.87%)	$2.18	$2.02	12.30 K	$5.54 M
11/11/2025	$2.15	$2.19 (1.86%)	$2.19	$2.13	47.00 K	$5.56 M
11/10/2025	$2.09	$2.15 (2.87%)	$2.15	$2.07	27.60 K	$5.46 M
11/07/2025	$2.06	$2.10 (1.94%)	$2.10	$2.05	30.41 K	$5.33 M
11/06/2025	$2.14	$2.03 (-5.14%)	$2.14	$2.01	66.53 K	$5.16 M
11/05/2025	$2.06	$2.10 (1.94%)	$2.10	$2.05	23.01 K	$5.33 M
11/04/2025	$2.14	$2.10 (-1.87%)	$2.14	$2.03	61.84 K	$5.33 M
11/03/2025	$2.05	$2.15 (4.88%)	$2.19	$2.04	73.07 K	$5.46 M
10/31/2025	$2.09	$2.08 (-0.48%)	$2.10	$2.06	159.80 K	$5.28 M
10/30/2025	$1.99	$2.07 (4.02%)	$2.10	$1.92	254.70 K	$5.26 M
10/29/2025	$1.93	$1.90 (-1.55%)	$1.96	$1.90	6.64 K	$4.83 M
10/28/2025	$1.97	$1.93 (-2.03%)	$1.98	$1.93	17.24 K	$4.90 M
10/27/2025	$2.00	$1.98 (-1%)	$2.00	$1.96	24.61 K	$5.03 M
10/24/2025	$1.97	$1.94 (-1.52%)	$1.97	$1.89	20.50 K	$4.93 M
10/23/2025	$2.03	$1.98 (-2.46%)	$2.03	$1.98	37.10 K	$5.03 M
10/22/2025	$1.96	$2.02 (3.06%)	$2.13	$1.79	139.01 K	$5.13 M
10/21/2025	$1.93	$2.09 (8.29%)	$2.19	$1.90	252.58 K	$5.31 M
10/20/2025	$1.92	$1.91 (-0.52%)	$1.95	$1.91	19.62 K	$4.85 M
10/17/2025	$1.92	$1.93 (0.52%)	$1.95	$1.92	12.95 K	$4.90 M
10/16/2025	$1.98	$2.00 (1.01%)	$2.00	$1.96	7.25 K	$5.08 M
10/15/2025	$1.95	$2.01 (3.08%)	$2.02	$1.95	18.78 K	$5.11 M
10/14/2025	$1.96	$1.98 (1.02%)	$2.00	$1.96	11.41 K	$5.03 M
10/13/2025	$2.02	$1.98 (-1.98%)	$2.03	$1.93	79.80 K	$5.03 M