U Power Limited (UCAR) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.62

south_east

-$0.03 (-1.13%)

Day's range

$2.54

$2.62

5 DAY PERFORMANCE

+7.38%

1 MONTH PERFORMANCE

+1.16%

3 MONTH PERFORMANCE

-2.60%

6 MONTH PERFORMANCE

-66.02%

YEAR-TO-DATE PERFORMANCE

-60.48%

1 YEAR PERFORMANCE

-50.57%

U Power Limited Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/30/2025	$2.55	$2.56 (0.39%)	$2.62	$2.54	2,307	$3.18 M
04/29/2025	$2.60	$2.55 (-1.92%)	$2.70	$2.54	13,392	$3.17 M
04/28/2025	$2.40	$2.59 (7.92%)	$2.59	$2.40	16,220	$3.22 M
04/25/2025	$2.51	$2.44 (-2.79%)	$2.53	$2.30	24,734	$3.03 M
04/24/2025	$2.60	$2.48 (-4.62%)	$2.70	$2.45	112,800	$3.08 M
04/23/2025	$2.64	$2.60 (-1.52%)	$2.75	$2.50	14,441	$3.23 M
04/22/2025	$2.80	$2.61 (-6.79%)	$2.80	$2.61	2,604	$3.24 M
04/21/2025	$2.75	$2.52 (-8.36%)	$2.75	$2.48	29,916	$3.13 M
04/17/2025	$2.60	$2.62 (0.77%)	$2.80	$2.50	157,060	$3.26 M
04/16/2025	$2.77	$2.52 (-9.03%)	$2.84	$2.47	29,115	$3.13 M
04/15/2025	$2.85	$2.67 (-6.32%)	$2.85	$2.64	10,100	$3.32 M
04/14/2025	$2.88	$2.66 (-7.64%)	$2.88	$2.56	25,607	$3.31 M
04/11/2025	$2.75	$2.68 (-2.55%)	$2.78	$2.53	11,117	$3.33 M
04/10/2025	$2.64	$2.60 (-1.52%)	$2.66	$2.47	14,360	$3.23 M
04/09/2025	$2.72	$2.72 (0%)	$2.80	$2.70	20,715	$3.38 M
04/08/2025	$2.69	$2.75 (2.23%)	$2.76	$2.57	11,700	$3.42 M
04/07/2025	$2.45	$2.65 (8.16%)	$2.65	$2.45	92,228	$3.29 M
04/04/2025	$2.65	$2.52 (-4.91%)	$2.77	$2.51	18,700	$3.13 M
04/03/2025	$2.68	$2.68 (0%)	$2.75	$2.67	21,700	$3.33 M
04/02/2025	$2.55	$2.68 (5.1%)	$2.82	$2.54	25,071	$3.33 M
04/01/2025	$2.54	$2.59 (1.97%)	$2.61	$2.50	9,943	$3.22 M
03/31/2025	$2.45	$2.48 (1.22%)	$2.53	$2.44	43,600	$3.08 M
03/28/2025	$2.47	$2.45 (-0.81%)	$2.54	$2.45	47,300	$3.05 M
03/27/2025	$2.67	$2.60 (-2.62%)	$2.67	$2.45	47,400	$3.23 M
03/26/2025	$2.62	$2.58 (-1.53%)	$2.66	$2.55	30,908	$3.21 M
03/25/2025	$2.50	$2.66 (6.4%)	$2.66	$2.42	106,500	$3.31 M
03/24/2025	$2.88	$2.61 (-9.38%)	$3.07	$2.30	3.02 M	$3.24 M
03/21/2025	$2.65	$2.82 (6.42%)	$2.90	$2.53	114,437	$3.51 M
03/20/2025	$2.69	$2.55 (-5.2%)	$2.69	$2.50	3,900	$3.17 M
03/19/2025	$2.61	$2.67 (2.3%)	$2.73	$2.50	14,119	$3.32 M
03/18/2025	$2.68	$2.61 (-2.61%)	$2.68	$2.54	4,000	$3.24 M
03/17/2025	$2.56	$2.68 (4.69%)	$2.79	$2.50	24,803	$3.33 M
03/14/2025	$2.56	$2.64 (3.13%)	$2.79	$2.55	5,400	$3.28 M
03/13/2025	$2.76	$2.52 (-8.7%)	$2.80	$2.50	30,800	$3.13 M
03/12/2025	$2.69	$2.65 (-1.49%)	$2.74	$2.62	9,360	$3.29 M
03/11/2025	$2.56	$2.76 (7.81%)	$2.80	$2.56	6,700	$3.43 M
03/10/2025	$2.73	$2.75 (0.73%)	$2.75	$2.50	32,500	$3.42 M
03/07/2025	$2.66	$2.79 (4.89%)	$2.82	$2.58	5,516	$3.47 M
03/06/2025	$2.50	$2.76 (10.4%)	$2.79	$2.50	11,293	$3.43 M
03/05/2025	$2.52	$2.65 (5.16%)	$2.65	$2.52	9,433	$3.29 M
03/04/2025	$2.53	$2.51 (-0.79%)	$2.69	$2.50	24,035	$3.12 M
03/03/2025	$2.77	$2.56 (-7.58%)	$2.98	$2.53	45,200	$3.18 M
02/28/2025	$2.66	$2.76 (3.76%)	$2.89	$2.65	12,736	$3.43 M
02/27/2025	$2.85	$2.88 (1.05%)	$2.98	$2.82	29,100	$3.58 M
02/26/2025	$2.97	$2.81 (-5.39%)	$2.97	$2.60	22,528	$3.49 M
02/25/2025	$2.65	$2.70 (1.89%)	$2.75	$2.63	8,500	$3.36 M
02/24/2025	$2.80	$2.63 (-6.07%)	$2.85	$2.51	49,314	$3.27 M
02/21/2025	$2.88	$2.82 (-2.08%)	$3.12	$2.70	68,209	$3.51 M
02/20/2025	$3.35	$2.89 (-13.73%)	$3.35	$2.72	48,300	$3.59 M
02/19/2025	$3.14	$2.94 (-6.37%)	$3.21	$2.94	32,100	$3.65 M
02/18/2025	$3.47	$2.92 (-15.85%)	$3.50	$2.64	89,000	$3.63 M
02/14/2025	$3.47	$3.38 (-2.59%)	$3.47	$3.20	22,802	$4.20 M
02/13/2025	$3.67	$3.52 (-4.09%)	$3.67	$3.31	37,230	$4.38 M
02/12/2025	$3.65	$3.62 (-0.82%)	$3.80	$3.35	58,804	$4.50 M
02/11/2025	$3.29	$3.68 (11.85%)	$3.75	$3.12	113,400	$4.57 M
02/10/2025	$3.09	$3.30 (6.8%)	$3.48	$3.09	144,834	$4.10 M
02/07/2025	$2.97	$3.02 (1.68%)	$3.20	$2.82	79,200	$3.75 M
02/06/2025	$3.09	$2.92 (-5.5%)	$3.11	$2.83	79,923	$3.63 M
02/05/2025	$2.48	$2.91 (17.34%)	$3.08	$2.39	273,904	$3.62 M
02/04/2025	$2.49	$2.43 (-2.41%)	$2.62	$2.31	123,176	$3.02 M
02/03/2025	$2.72	$2.47 (-9.19%)	$2.76	$2.40	126,369	$3.07 M