U Power Limited (UCAR)
NASDAQ: UCAR
· Real-Time Price · USD
1.99
0.04 (2.05%)
At close: Aug 14, 2025, 3:57 PM
1.85
-7.04%
Pre-market: Aug 15, 2025, 07:24 AM EDT
UCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.90 | 2.00 | 1.88 | 1.99 | 1.99 | 2.05% | 22,385 |
| Aug 13, 2025 | 1.80 | 2.00 | 1.80 | 1.95 | 1.95 | 3.17% | 22,200 |
| Aug 12, 2025 | 2.00 | 2.05 | 1.79 | 1.89 | 1.89 | -9.13% | 143,235 |
| Aug 11, 2025 | 2.24 | 2.29 | 2.00 | 2.08 | 2.08 | -1.89% | 84,300 |
| Aug 8, 2025 | 2.10 | 2.14 | 2.00 | 2.12 | 2.12 | -0.47% | 67,600 |
| Aug 7, 2025 | 2.25 | 2.32 | 2.10 | 2.13 | 2.13 | -4.91% | 140,800 |
| Aug 6, 2025 | 2.09 | 2.32 | 2.05 | 2.24 | 2.24 | 12.56% | 259,300 |
| Aug 5, 2025 | 2.07 | 2.08 | 1.74 | 1.99 | 1.99 | -2.93% | 117,006 |
| Aug 4, 2025 | 2.10 | 2.10 | 1.98 | 2.05 | 2.05 | 1.49% | 32,105 |
| Aug 1, 2025 | 2.01 | 2.10 | 1.98 | 2.02 | 2.02 | 1.51% | 39,584 |
| Jul 31, 2025 | 2.43 | 2.48 | 1.84 | 1.99 | 1.99 | -21.65% | 376,100 |
| Jul 30, 2025 | 2.50 | 2.60 | 2.40 | 2.54 | 2.54 | 1.60% | 60,315 |
| Jul 29, 2025 | 2.50 | 2.50 | 2.28 | 2.50 | 2.50 | 3.31% | 112,300 |
| Jul 28, 2025 | 2.53 | 2.55 | 2.29 | 2.42 | 2.42 | -5.47% | 79,100 |
| Jul 25, 2025 | 2.71 | 3.00 | 2.40 | 2.56 | 2.56 | -12.63% | 351,800 |
| Jul 24, 2025 | 3.91 | 4.60 | 2.66 | 2.93 | 2.93 | -23.10% | 498,700 |
| Jul 23, 2025 | 3.90 | 4.25 | 3.81 | 3.81 | 3.81 | -3.79% | 54,009 |
| Jul 22, 2025 | 3.85 | 4.10 | 3.85 | 3.96 | 3.96 | 3.94% | 20,800 |
| Jul 21, 2025 | 3.75 | 3.98 | 3.75 | 3.81 | 3.81 | 1.33% | 17,129 |
| Jul 18, 2025 | 3.84 | 4.05 | 3.76 | 3.76 | 3.76 | -3.59% | 33,744 |