Get the Stockscreener App
3.00
3.45%
0.10
After Hours:
3.00
U Power Ltd Stock (UCAR) Price History
The historical daily chart and data for U Power Ltd stock (UCAR), show that the latest closing stock price as of May 09, 2025, is $3.00.
- U Power Ltd all-time high stock price is $765.00, occurred on June 30, 2023.
- The lowest U Power Ltd stock price recorded was $0.046 on March 14, 2024. Since then, U Power Ltd's stock price has risen over 6,421% to $3.00 now.
- The 52-week high stock price for UCAR is $9.4343, representing a 214.48% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for UCAR is $2.3001, indicating a -23.33% decrease from the current share price, occurred on March 24, 2025.
The table below shows more information about UCAR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $3.02 | $2.84 | $0.1816 | 15,856.0 | +3.45% |
| May 08, 2025 | $3.07 | $2.76 | $0.31 | 25,990.0 | -1.02% |
| May 07, 2025 | $3.05 | $2.67 | $0.3778 | 38,590.0 | -1.68% |
| May 06, 2025 | $3.28 | $2.85 | $0.43 | 101,528.0 | -12.09% |
| May 05, 2025 | $3.43 | $2.49 | $0.9378 | 677,679.0 | +21.51% |
| May 02, 2025 | $2.80 | $2.54 | $0.26 | 12,978.0 | +3.33% |
| May 01, 2025 | $2.75 | $2.56 | $0.19 | 19,577.0 | +5.47% |
| Apr 30, 2025 | $2.62 | $2.54 | $0.08 | 2,307.0 | +0.39% |
| Apr 29, 2025 | $2.70 | $2.54 | $0.1643 | 12,991.0 | -1.46% |
| Apr 28, 2025 | $2.59 | $2.40 | $0.1915 | 16,220.0 | +6.05% |
| Apr 25, 2025 | $2.53 | $2.30 | $0.2323 | 24,729.0 | -1.61% |
| Apr 24, 2025 | $2.70 | $2.45 | $0.25 | 112,771.0 | -4.62% |
| Apr 23, 2025 | $2.75 | $2.50 | $0.25 | 14,439.0 | -0.38% |
| Apr 22, 2025 | $2.80 | $2.61 | $0.19 | 2,603.0 | +3.57% |
| Apr 21, 2025 | $2.75 | $2.48 | $0.2698 | 29,851.0 | -3.82% |
| Apr 17, 2025 | $2.80 | $2.50 | $0.30 | 156,943.0 | +4.01% |
| Apr 16, 2025 | $2.84 | $2.47 | $0.37 | 29,051.0 | -5.66% |
| Apr 15, 2025 | $2.85 | $2.64 | $0.21 | 10,061.0 | +0.38% |
| Apr 14, 2025 | $2.88 | $2.56 | $0.32 | 25,505.0 | -0.63% |
| Apr 11, 2025 | $2.78 | $2.53 | $0.25 | 10,487.0 | +2.96% |
U Power Ltd Stock (UCAR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of U Power Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UCAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of U Power Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
U Power Ltd Stock (UCAR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $3.43 | $2.49 | $0.9378 | 908,054.0 | +17.19% |
| Apr, 2025 | $2.88 | $2.30 | $0.5795 | 654,081.0 | +3.23% |
| Mar, 2025 | $3.07 | $2.30 | $0.7679 | 3,596,274.0 | -10.14% |
| Feb, 2025 | $3.80 | $2.31 | $1.49 | 1,407,183.0 | +2.60% |
| Jan, 2025 | $9.43 | $2.57 | $6.86 | 3,800,868.0 | -59.43% |
U Power Ltd Stock (UCAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.79 | $6.29 | $1.50 | 601,144.0 | +6.25% |
| Nov, 2024 | $8.50 | $6.05 | $2.45 | 452,032.0 | -21.88% |
| Oct, 2024 | $8.09 | $6.38 | $1.71 | 402,385.0 | +12.21% |
| Sep, 2024 | $7.24 | $6.04 | $1.21 | 244,387.0 | +11.27% |
| Aug, 2024 | $7.38 | $5.78 | $1.60 | 326,230.0 | -9.50% |
| Jul, 2024 | $8.50 | $6.20 | $2.30 | 676,789.0 | -15.07% |
| Jun, 2024 | $8.78 | $4.72 | $4.06 | 2,299,978.0 | +56.98% |
| May, 2024 | $7.49 | $5.10 | $2.39 | 1,898,687.0 | +0.19% |
| Apr, 2024 | $8.63 | $4.20 | $4.43 | 21,371,734.1 | -1.29% |
| Mar, 2024 | $8.10 | $4.60 | $3.50 | 3,160,067.0 | -25.82% |
| Feb, 2024 | $12.38 | $6.24 | $6.14 | 9,874,333.8 | -21.37% |
| Jan, 2024 | $18.40 | $8.65 | $9.75 | 4,447,339.4 | -49.26% |
U Power Ltd Stock (UCAR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $172.0 | $17.00 | $155.0 | 2,553,662.2 | -88.08% |
| Nov, 2023 | $295.0 | $145.0 | $150.0 | 22,316.6 | -44.60% |
| Oct, 2023 | $396.0 | $271.0 | $125.0 | 41,946.8 | -25.27% |
| Sep, 2023 | $477.0 | $357.1 | $119.9 | 19,788.4 | -13.69% |
| Aug, 2023 | $687.0 | $430.0 | $257.0 | 128,085.5 | -34.40% |
| Jul, 2023 | $730.0 | $576.0 | $154.0 | 47,860.2 | -7.46% |
| Jun, 2023 | $1,529.0 | $459.0 | $1,070.0 | 2,597,973.1 | +128.30% |
| May, 2023 | $586.0 | $298.0 | $288.0 | 139,704.0 | -54.20% |
| Apr, 2023 | $1,075.9 | $399.0 | $676.9 | 589,312.2 | +0.00% |
1.11%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):