U Power Limited (UCAR) Charts

NASDAQ Currency in USD Disclaimer

$6.50

north_east $0.09 (1.4%)
Day's range
$6.5
Day's range
$7

5 DAY PERFORMANCE

+1.88%

1 MONTH PERFORMANCE

+0.31%

3 MONTH PERFORMANCE

-5.11%

6 MONTH PERFORMANCE

-19.25%

YEAR-TO-DATE PERFORMANCE

-64.58%

1 YEAR PERFORMANCE

-66.32%

U Power Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/24/2024 $6.60 $6.50 (-1.52%) $7.00 $6.50 15,243 $8.08 M
12/23/2024 $6.32 $6.60 (4.43%) $6.60 $6.32 4,300 $8.20 M
12/20/2024 $6.74 $6.38 (-5.34%) $6.74 $6.38 8,400 $7.93 M
12/19/2024 $6.80 $7.00 (2.94%) $7.00 $6.35 9,200 $8.70 M
12/18/2024 $6.90 $6.65 (-3.62%) $7.01 $6.54 7,417 $8.27 M
12/17/2024 $6.98 $7.15 (2.44%) $7.79 $6.98 27,731 $8.89 M
12/16/2024 $7.40 $7.08 (-4.32%) $7.45 $6.95 87,601 $8.80 M
12/13/2024 $7.49 $7.44 (-0.67%) $7.49 $6.99 76,914 $9.25 M
12/12/2024 $7.14 $7.10 (-0.56%) $7.51 $6.92 42,300 $8.83 M
12/11/2024 $7.05 $7.48 (6.1%) $7.48 $6.44 47,213 $9.30 M
12/10/2024 $6.93 $7.20 (3.9%) $7.20 $6.84 41,217 $8.95 M
12/09/2024 $6.90 $7.14 (3.48%) $7.20 $6.90 49,200 $8.88 M
12/06/2024 $6.79 $6.79 (0%) $6.79 $6.35 9,200 $8.44 M
12/05/2024 $6.55 $6.79 (3.66%) $6.90 $6.55 6,700 $8.44 M
12/04/2024 $6.43 $6.57 (2.18%) $6.60 $6.32 5,900 $8.17 M
12/03/2024 $6.35 $6.44 (1.42%) $6.50 $6.34 4,988 $8.01 M
12/02/2024 $6.29 $6.35 (0.95%) $6.48 $6.29 5,200 $7.89 M
11/29/2024 $6.07 $6.32 (4.12%) $6.35 $6.07 14,530 $7.86 M
11/27/2024 $6.39 $6.16 (-3.6%) $6.51 $6.16 6,600 $7.66 M
11/26/2024 $6.15 $6.48 (5.37%) $6.55 $6.15 9,200 $8.06 M
11/25/2024 $6.14 $6.17 (0.49%) $6.70 $6.05 15,600 $7.67 M
11/22/2024 $6.50 $6.16 (-5.23%) $6.65 $6.16 17,678 $7.66 M
11/21/2024 $6.39 $6.63 (3.76%) $6.63 $6.30 22,200 $8.24 M
11/20/2024 $6.59 $6.45 (-2.12%) $6.79 $6.20 19,400 $8.02 M
11/19/2024 $6.70 $6.44 (-3.88%) $6.72 $6.35 21,811 $8.01 M
11/18/2024 $6.65 $6.59 (-0.9%) $7.00 $6.42 17,581 $8.19 M
11/15/2024 $6.51 $6.51 (0%) $6.97 $6.44 19,600 $8.09 M
11/14/2024 $6.60 $7.00 (6.06%) $7.14 $6.50 94,602 $8.70 M
11/13/2024 $6.74 $6.43 (-4.6%) $7.00 $6.36 68,903 $7.99 M
11/12/2024 $7.24 $6.75 (-6.77%) $7.37 $6.62 19,100 $8.39 M
11/11/2024 $7.69 $7.16 (-6.89%) $7.93 $7.15 14,300 $8.90 M
11/08/2024 $8.00 $7.89 (-1.38%) $8.13 $7.81 8,800 $9.81 M
11/07/2024 $8.06 $7.99 (-0.87%) $8.06 $7.88 5,017 $9.93 M
11/06/2024 $8.40 $8.06 (-4.05%) $8.40 $7.85 19,735 $10.02 M
11/05/2024 $7.97 $8.46 (6.15%) $8.50 $7.89 27,921 $10.52 M
11/04/2024 $7.98 $7.98 (0%) $8.00 $7.74 11,749 $9.92 M
11/01/2024 $7.88 $7.71 (-2.16%) $8.06 $7.51 19,300 $9.58 M
10/31/2024 $7.98 $8.09 (1.38%) $8.09 $7.46 11,839 $10.06 M
10/30/2024 $7.59 $7.93 (4.48%) $8.08 $7.59 28,800 $9.86 M
10/29/2024 $7.35 $7.78 (5.85%) $7.82 $7.21 24,050 $9.67 M
10/28/2024 $7.70 $7.83 (1.69%) $7.88 $7.46 16,125 $9.73 M
10/25/2024 $7.16 $7.67 (7.12%) $7.67 $7.07 17,468 $9.53 M
10/24/2024 $7.22 $7.25 (0.42%) $7.45 $7.01 28,800 $9.01 M
10/23/2024 $7.30 $7.10 (-2.74%) $7.45 $7.01 9,900 $8.83 M
10/22/2024 $7.40 $7.38 (-0.27%) $7.45 $7.01 22,574 $9.17 M
10/21/2024 $7.21 $7.06 (-2.08%) $7.40 $7.05 18,945 $8.78 M
10/18/2024 $7.45 $7.40 (-0.67%) $7.45 $7.40 11,486 $9.20 M
10/17/2024 $7.24 $7.44 (2.76%) $7.86 $7.17 37,221 $9.25 M
10/16/2024 $7.00 $7.05 (0.71%) $7.32 $6.73 35,600 $8.76 M
10/15/2024 $6.79 $6.83 (0.59%) $6.85 $6.38 31,038 $8.49 M
10/14/2024 $6.54 $6.81 (4.13%) $6.84 $6.45 9,042 $8.47 M
10/11/2024 $6.39 $6.40 (0.16%) $6.73 $6.39 11,600 $7.96 M
10/10/2024 $6.55 $6.41 (-2.14%) $7.00 $6.41 7,820 $7.97 M
10/09/2024 $6.95 $6.43 (-7.48%) $6.95 $6.42 19,318 $7.99 M
10/08/2024 $6.99 $6.72 (-3.86%) $6.99 $6.46 14,534 $8.35 M
10/07/2024 $6.64 $6.74 (1.51%) $7.20 $6.64 18,434 $8.38 M
10/04/2024 $6.44 $6.64 (3.11%) $6.65 $6.44 5,170 $8.25 M
10/03/2024 $6.83 $6.86 (0.44%) $6.99 $6.73 6,400 $8.53 M
10/02/2024 $7.38 $7.17 (-2.85%) $7.38 $6.80 13,400 $8.91 M
10/01/2024 $7.28 $6.80 (-6.59%) $7.52 $6.80 7,400 $8.45 M
09/30/2024 $6.83 $7.21 (5.56%) $7.24 $6.83 23,200 $8.96 M
09/27/2024 $6.95 $6.79 (-2.3%) $6.98 $6.40 20,532 $8.44 M
09/26/2024 $6.20 $6.85 (10.48%) $6.89 $6.20 25,314 $8.52 M