U Power Limited (UCAR)
2.62
0.11 (4.38%)
At close: Mar 05, 2025, 3:58 PM
2.65
1.11%
After-hours: Mar 05, 2025, 03:59 PM EST
UCAR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 2.52 | 2.65 | 2.52 | 2.65 | 0.14 | 5.58% | 9,696 |
| Mar 4, 2025 | 2.53 | 2.69 | 2.50 | 2.51 | -0.05 | -1.95% | 24,035 |
| Mar 3, 2025 | 2.77 | 2.98 | 2.53 | 2.56 | -0.20 | -7.25% | 45,200 |
| Feb 28, 2025 | 2.66 | 2.89 | 2.65 | 2.76 | -0.12 | -4.17% | 12,736 |
| Feb 27, 2025 | 2.85 | 2.98 | 2.82 | 2.88 | 0.07 | 2.49% | 29,100 |
| Feb 26, 2025 | 2.97 | 2.97 | 2.60 | 2.81 | 0.11 | 4.07% | 22,528 |
| Feb 25, 2025 | 2.65 | 2.75 | 2.63 | 2.70 | 0.07 | 2.66% | 8,500 |
| Feb 24, 2025 | 2.80 | 2.85 | 2.51 | 2.63 | -0.19 | -6.74% | 49,314 |
| Feb 21, 2025 | 2.88 | 3.12 | 2.70 | 2.82 | -0.07 | -2.42% | 68,209 |
| Feb 20, 2025 | 3.35 | 3.35 | 2.72 | 2.89 | -0.05 | -1.70% | 48,300 |
| Feb 19, 2025 | 3.14 | 3.21 | 2.94 | 2.94 | 0.02 | 0.68% | 32,100 |
| Feb 18, 2025 | 3.47 | 3.50 | 2.64 | 2.92 | -0.46 | -13.61% | 89,000 |
| Feb 14, 2025 | 3.47 | 3.47 | 3.20 | 3.38 | -0.14 | -3.98% | 22,802 |
| Feb 13, 2025 | 3.67 | 3.67 | 3.31 | 3.52 | -0.10 | -2.76% | 37,230 |
| Feb 12, 2025 | 3.65 | 3.80 | 3.35 | 3.62 | -0.06 | -1.63% | 58,804 |
| Feb 11, 2025 | 3.29 | 3.75 | 3.12 | 3.68 | 0.38 | 11.52% | 113,400 |
| Feb 10, 2025 | 3.09 | 3.48 | 3.09 | 3.30 | 0.28 | 9.27% | 144,834 |
| Feb 7, 2025 | 2.97 | 3.20 | 2.82 | 3.02 | 0.10 | 3.42% | 79,200 |
| Feb 6, 2025 | 3.09 | 3.11 | 2.83 | 2.92 | 0.01 | 0.34% | 79,923 |
| Feb 5, 2025 | 2.48 | 3.08 | 2.39 | 2.91 | 0.48 | 19.75% | 273,904 |
| Feb 4, 2025 | 2.49 | 2.62 | 2.31 | 2.43 | -0.04 | -1.62% | 123,176 |
| Feb 3, 2025 | 2.72 | 2.76 | 2.40 | 2.47 | -0.22 | -8.18% | 126,369 |
| Jan 31, 2025 | 3.11 | 3.11 | 2.57 | 2.69 | -0.46 | -14.60% | 200,112 |
| Jan 30, 2025 | 3.34 | 3.34 | 3.08 | 3.15 | -0.12 | -3.67% | 145,200 |
| Jan 29, 2025 | 3.79 | 3.79 | 3.10 | 3.27 | -0.94 | -22.33% | 1,886,536 |
| Jan 28, 2025 | 4.43 | 4.43 | 4.08 | 4.21 | 0.14 | 3.44% | 43,217 |
| Jan 27, 2025 | 5.68 | 5.69 | 3.92 | 4.07 | -1.53 | -27.32% | 234,634 |
| Jan 24, 2025 | 5.88 | 6.35 | 5.60 | 5.60 | -2.45 | -30.43% | 567,700 |
| Jan 23, 2025 | 7.78 | 8.08 | 7.25 | 8.05 | 0.27 | 3.47% | 36,700 |
| Jan 22, 2025 | 9.05 | 9.05 | 7.57 | 7.78 | -1.22 | -13.56% | 38,322 |
| Jan 21, 2025 | 9.05 | 9.43 | 8.50 | 9.00 | -0.05 | -0.55% | 52,100 |
| Jan 17, 2025 | 8.10 | 9.20 | 8.02 | 9.05 | 0.77 | 9.30% | 60,406 |
| Jan 16, 2025 | 8.00 | 8.62 | 8.00 | 8.28 | 0.22 | 2.73% | 42,221 |
| Jan 15, 2025 | 7.41 | 8.23 | 7.06 | 8.06 | 0.69 | 9.36% | 56,305 |
| Jan 14, 2025 | 7.25 | 7.44 | 6.80 | 7.37 | 0.36 | 5.14% | 51,047 |
| Jan 13, 2025 | 7.22 | 7.40 | 6.50 | 7.01 | 0.11 | 1.59% | 56,403 |
| Jan 10, 2025 | 6.90 | 7.30 | 6.80 | 6.90 | 0.30 | 4.55% | 26,800 |
| Jan 8, 2025 | 7.10 | 7.26 | 6.36 | 6.60 | -0.80 | -10.81% | 62,324 |
| Jan 7, 2025 | 7.32 | 7.71 | 7.19 | 7.40 | -0.13 | -1.73% | 66,000 |
| Jan 6, 2025 | 7.58 | 7.75 | 7.15 | 7.53 | -0.44 | -5.52% | 71,600 |
| Jan 3, 2025 | 7.00 | 8.20 | 7.00 | 7.97 | 0.44 | 5.84% | 77,932 |
| Jan 2, 2025 | 6.68 | 7.53 | 6.60 | 7.53 | 0.90 | 13.57% | 46,538 |
| Dec 31, 2024 | 6.57 | 6.90 | 6.50 | 6.63 | -0.08 | -1.19% | 10,329 |
| Dec 30, 2024 | 6.70 | 7.20 | 6.42 | 6.71 | 0.08 | 1.21% | 41,100 |
| Dec 27, 2024 | 6.80 | 6.80 | 6.49 | 6.63 | -0.05 | -0.75% | 5,604 |
| Dec 26, 2024 | 6.60 | 7.01 | 6.60 | 6.68 | 0.18 | 2.77% | 107,571 |
| Dec 24, 2024 | 6.60 | 7.00 | 6.50 | 6.50 | -0.10 | -1.52% | 15,243 |
| Dec 23, 2024 | 6.32 | 6.60 | 6.32 | 6.60 | 0.22 | 3.45% | 4,300 |
| Dec 20, 2024 | 6.74 | 6.74 | 6.38 | 6.38 | -0.62 | -8.86% | 8,400 |
| Dec 19, 2024 | 6.80 | 7.00 | 6.35 | 7.00 | 0.35 | 5.26% | 9,200 |