Get the Stockscreener App
0.9781
3.36%
0.0318
Pre-market:
.96
-0.0181
-1.85%
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 July 27, 2026, is $0.9781.
- 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 2,474% to $0.9781 now.
- The 52-week high stock price for UCAR is $26.00, representing a 2,558% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for UCAR is $0.38, indicating a -61.15% 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $1.00 | $0.9359 | $0.0641 | 86,080.0 | +3.36% |
| Jul 24, 2026 | $0.9643 | $0.85 | $0.1143 | 787,352.0 | -5.37% |
| Jul 23, 2026 | $1.04 | $1.00 | $0.04 | 2,969,665.0 | -4.76% |
| Jul 22, 2026 | $1.08 | $1.00 | $0.0789 | 55,775.0 | +0.96% |
| Jul 21, 2026 | $1.13 | $1.03 | $0.0999 | 56,372.0 | -5.45% |
| Jul 20, 2026 | $1.15 | $1.05 | $0.10 | 120,248.0 | -4.35% |
| Jul 17, 2026 | $1.20 | $1.07 | $0.125 | 121,318.0 | -3.36% |
| Jul 16, 2026 | $1.25 | $1.18 | $0.0699 | 60,204.0 | -1.65% |
| Jul 15, 2026 | $1.24 | $1.17 | $0.0699 | 56,269.0 | +0.00% |
| Jul 14, 2026 | $1.35 | $1.19 | $0.16 | 257,846.0 | -9.02% |
| Jul 13, 2026 | $1.40 | $1.10 | $0.295 | 6,056,201.0 | +9.92% |
| Jul 10, 2026 | $1.22 | $1.09 | $0.125 | 107,492.0 | +0.00% |
| Jul 09, 2026 | $1.21 | $1.10 | $0.11 | 84,860.0 | +7.08% |
| Jul 08, 2026 | $1.14 | $1.10 | $0.036 | 39,263.0 | -0.88% |
| Jul 07, 2026 | $1.19 | $1.11 | $0.0749 | 54,889.0 | -2.56% |
| Jul 06, 2026 | $1.20 | $1.16 | $0.04 | 28,985.0 | -0.85% |
| Jul 02, 2026 | $1.21 | $1.14 | $0.065 | 72,249.0 | +0.00% |
| Jul 01, 2026 | $1.23 | $1.18 | $0.0531 | 54,190.0 | -3.28% |
| Jun 30, 2026 | $1.28 | $1.20 | $0.08 | 93,894.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $1.40 | $0.85 | $0.55 | 11,155,338.0 | -19.83% |
| 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% |
1.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):