Get the Stockscreener App
1.185
5.33%
-0.035
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 June 16, 2026, is $1.185.
- 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 3,018% to $1.185 now.
- The 52-week high stock price for UCAR is $49.80, representing a 4,103% increase from the current share price, occurred on July 02, 2025.
- The 52-week low stock price for UCAR is $0.38, indicating a -67.93% 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $1.26 | $1.06 | $0.1999 | 323,521.0 | -4.92% |
| Jun 15, 2026 | $1.27 | $1.17 | $0.10 | 320,209.0 | +0.83% |
| Jun 12, 2026 | $1.23 | $1.15 | $0.0772 | 329,981.0 | -1.63% |
| Jun 11, 2026 | $1.30 | $1.12 | $0.185 | 3,495,983.0 | +1.65% |
| Jun 10, 2026 | $1.37 | $1.21 | $0.162 | 450,672.0 | -6.92% |
| Jun 09, 2026 | $1.40 | $1.25 | $0.15 | 2,330,380.0 | -3.70% |
| Jun 08, 2026 | $1.37 | $1.35 | $0.02 | 149,619.0 | +0.00% |
| Jun 05, 2026 | $1.39 | $1.35 | $0.035 | 251,355.0 | -2.17% |
| Jun 04, 2026 | $1.42 | $1.37 | $0.05 | 108,823.0 | -2.82% |
| Jun 03, 2026 | $1.43 | $1.36 | $0.07 | 232,210.0 | +1.43% |
| Jun 02, 2026 | $1.44 | $1.35 | $0.09 | 210,429.0 | -3.45% |
| Jun 01, 2026 | $1.46 | $1.35 | $0.11 | 433,445.0 | +5.07% |
| May 29, 2026 | $1.46 | $1.35 | $0.105 | 279,612.0 | -4.83% |
| May 28, 2026 | $1.49 | $1.43 | $0.065 | 219,536.0 | +0.00% |
| May 27, 2026 | $1.54 | $1.43 | $0.11 | 639,825.0 | -3.33% |
| May 26, 2026 | $1.57 | $1.46 | $0.112 | 505,946.0 | +2.74% |
| May 22, 2026 | $1.56 | $1.43 | $0.13 | 735,022.0 | -3.31% |
| May 21, 2026 | $1.69 | $1.39 | $0.30 | 6,816,229.0 | +11.03% |
| May 20, 2026 | $1.42 | $1.25 | $0.17 | 5,613,972.0 | +8.80% |
| May 19, 2026 | $1.33 | $1.25 | $0.085 | 116,623.0 | -4.58% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $1.46 | $1.06 | $0.40 | 8,636,627.0 | -15.94% |
| 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% |
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):