Get the Stockscreener App
0.4705
2.77%
-0.0134
After Hours:
.45
-0.0205
-4.36%
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 September 04, 2026, is $0.4705.
- 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 $0.038 on March 31, 2026. Since then, U Power Ltd's stock price has risen over 1,138% to $0.4705 now.
- The 52-week high stock price for UCAR is $21.90, representing a 4,555% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for UCAR is $0.38, indicating a -19.23% decrease from the current share price, occurred on March 31, 2026.
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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $0.5032 | $0.4539 | $0.0493 | 103,216.0 | -2.77% |
| Sep 03, 2026 | $0.6145 | $0.40 | $0.2145 | 458,188.0 | -20.53% |
| Sep 02, 2026 | $0.6197 | $0.60 | $0.0197 | 17,266.0 | +0.76% |
| Sep 01, 2026 | $0.6297 | $0.6043 | $0.0254 | 41,519.0 | -0.98% |
| Aug 31, 2026 | $0.6348 | $0.5992 | $0.0356 | 32,973.0 | +0.69% |
| Aug 28, 2026 | $0.6329 | $0.5976 | $0.0353 | 59,976.0 | -5.00% |
| Aug 27, 2026 | $0.6454 | $0.586 | $0.0594 | 71,823.0 | +0.55% |
| Aug 26, 2026 | $0.6694 | $0.5909 | $0.0785 | 286,064.0 | +7.38% |
| Aug 25, 2026 | $0.6006 | $0.56 | $0.0406 | 146,670.0 | -0.74% |
| Aug 24, 2026 | $0.5995 | $0.5271 | $0.0724 | 550,011.0 | -2.07% |
| Aug 21, 2026 | $0.6461 | $0.5778 | $0.0683 | 7,358,594.0 | -5.44% |
| Aug 20, 2026 | $0.6729 | $0.5759 | $0.097 | 124,991.0 | +10.77% |
| Aug 19, 2026 | $0.7005 | $0.518 | $0.1825 | 292,504.0 | -14.33% |
| Aug 18, 2026 | $0.7249 | $0.6253 | $0.0996 | 248,059.0 | +10.27% |
| Aug 17, 2026 | $0.6701 | $0.605 | $0.0651 | 74,077.0 | -6.97% |
| Aug 14, 2026 | $0.78 | $0.58 | $0.20 | 266,492.0 | -16.38% |
| Aug 13, 2026 | $0.7898 | $0.752 | $0.0378 | 38,046.0 | +1.79% |
| Aug 12, 2026 | $0.8298 | $0.7547 | $0.0751 | 195,426.0 | +0.90% |
| Aug 11, 2026 | $0.77 | $0.7113 | $0.0587 | 134,999.0 | +4.89% |
| Aug 10, 2026 | $0.867 | $0.70 | $0.167 | 376,689.0 | -15.75% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $0.6297 | $0.40 | $0.2297 | 723,405.0 | -22.91% |
| Aug, 2026 | $1.10 | $0.518 | $0.5784 | 12,991,091.0 | -39.57% |
| Jul, 2026 | $1.40 | $0.85 | $0.55 | 11,462,579.0 | -17.21% |
| Jun, 2026 | $1.46 | $1.06 | $0.40 | 11,017,028.0 | -11.59% |
| May, 2026 | $1.78 | $1.25 | $0.53 | 20,994,140.0 | -16.36% |
| Apr, 2026 | $2.78 | $0.5033 | $2.28 | 697,399,665.0 | +334.21% |
| Mar, 2026 | $17.50 | $0.38 | $17.12 | 72,282,291.0 | -97.45% |
| Feb, 2026 | $16.35 | $11.30 | $5.05 | 84,525.0 | +0.34% |
| Jan, 2026 | $18.20 | $14.00 | $4.20 | 35,404.3 | -2.30% |
U Power Ltd Stock (UCAR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.60 | $14.30 | $5.30 | 28,692.6 | -17.31% |
| Nov, 2025 | $21.90 | $17.50 | $4.40 | 75,842.0 | -6.97% |
| Oct, 2025 | $21.90 | $17.90 | $4.00 | 209,190.9 | +2.97% |
| Sep, 2025 | $21.36 | $18.70 | $2.66 | 169,852.9 | +1.51% |
| Aug, 2025 | $23.20 | $17.40 | $5.80 | 114,708.3 | +0.00% |
| Jul, 2025 | $49.80 | $18.40 | $31.40 | 264,800.4 | -48.04% |
| Jun, 2025 | $45.00 | $29.70 | $15.30 | 116,875.3 | +22.05% |
| May, 2025 | $34.28 | $24.90 | $9.38 | 115,144.5 | +22.58% |
| Apr, 2025 | $28.80 | $23.00 | $5.79 | 65,408.1 | +3.23% |
| Mar, 2025 | $30.68 | $23.00 | $7.68 | 359,627.4 | -10.14% |
| Feb, 2025 | $38.00 | $23.10 | $14.90 | 140,718.3 | +2.60% |
| Jan, 2025 | $94.34 | $25.70 | $68.64 | 380,086.8 | -59.43% |
U Power Ltd Stock (UCAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $77.90 | $62.90 | $15.00 | 60,114.4 | +6.25% |
| Nov, 2024 | $85.00 | $60.50 | $24.50 | 45,203.2 | -21.88% |
| Oct, 2024 | $80.90 | $63.78 | $17.12 | 40,238.5 | +12.21% |
| Sep, 2024 | $72.40 | $60.35 | $12.05 | 24,438.7 | +11.27% |
| Aug, 2024 | $73.80 | $57.80 | $16.00 | 32,623.0 | -9.50% |
| Jul, 2024 | $85.00 | $62.00 | $23.00 | 67,678.9 | -15.07% |
| Jun, 2024 | $87.80 | $47.20 | $40.60 | 229,997.8 | +56.98% |
| May, 2024 | $74.90 | $51.00 | $23.90 | 189,868.7 | +0.19% |
| Apr, 2024 | $86.30 | $42.05 | $44.25 | 2,137,173.4 | -1.29% |
| Mar, 2024 | $81.00 | $46.01 | $34.99 | 316,006.7 | -25.82% |
| Feb, 2024 | $123.8 | $62.40 | $61.40 | 987,433.4 | -21.37% |
| Jan, 2024 | $184.0 | $86.50 | $97.50 | 444,733.9 | -49.26% |
5.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):