U Power Limited (UCAR)
NASDAQ: UCAR
· Real-Time Price · USD
2.02
0.04 (2.02%)
At close: Oct 15, 2025, 3:59 PM
1.97
-2.23%
After-hours: Oct 15, 2025, 05:19 PM EDT
UCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | 0.00% | 11,207 |
| Oct 13, 2025 | 2.02 | 2.03 | 1.93 | 1.98 | 1.98 | -2.94% | 79,800 |
| Oct 10, 2025 | 2.05 | 2.12 | 2.00 | 2.04 | 2.04 | 0.00% | 192,355 |
| Oct 9, 2025 | 2.02 | 2.08 | 2.01 | 2.04 | 2.04 | 0.99% | 152,213 |
| Oct 8, 2025 | 2.00 | 2.08 | 2.00 | 2.02 | 2.02 | -0.98% | 150,500 |
| Oct 7, 2025 | 2.04 | 2.07 | 1.98 | 2.04 | 2.04 | 0.00% | 159,703 |
| Oct 6, 2025 | 2.04 | 2.08 | 1.98 | 2.04 | 2.04 | 0.00% | 174,028 |
| Oct 3, 2025 | 2.04 | 2.04 | 1.96 | 2.04 | 2.04 | 2.00% | 27,905 |
| Oct 2, 2025 | 2.01 | 2.06 | 1.95 | 2.00 | 2.00 | -1.96% | 182,550 |
| Oct 1, 2025 | 2.01 | 2.05 | 1.98 | 2.04 | 2.04 | 0.99% | 17,600 |
| Sep 30, 2025 | 1.95 | 2.08 | 1.95 | 2.02 | 2.02 | -1.46% | 71,363 |
| Sep 29, 2025 | 2.03 | 2.08 | 1.87 | 2.05 | 2.05 | 4.06% | 341,148 |
| Sep 26, 2025 | 2.03 | 2.06 | 1.97 | 1.97 | 1.97 | -4.37% | 880,215 |
| Sep 25, 2025 | 2.03 | 2.07 | 1.98 | 2.06 | 2.06 | -0.48% | 18,400 |
| Sep 24, 2025 | 1.98 | 2.07 | 1.98 | 2.07 | 2.07 | 4.55% | 26,855 |
| Sep 23, 2025 | 1.98 | 2.04 | 1.97 | 1.98 | 1.98 | -2.94% | 19,559 |
| Sep 22, 2025 | 2.01 | 2.04 | 1.94 | 2.04 | 2.04 | -0.97% | 60,900 |
| Sep 19, 2025 | 2.06 | 2.07 | 2.03 | 2.06 | 2.06 | 0.00% | 4,000 |
| Sep 18, 2025 | 2.01 | 2.08 | 2.01 | 2.06 | 2.06 | 0.98% | 6,400 |
| Sep 17, 2025 | 2.01 | 2.08 | 2.01 | 2.04 | 2.04 | -1.92% | 18,027 |
Page 1 of 32