U Power Limited (UCAR)
NASDAQ: UCAR
· Real-Time Price · USD
2.01
-0.03 (-1.47%)
At close: Sep 04, 2025, 3:51 PM
1.99
-1.00%
After-hours: Sep 04, 2025, 04:00 PM EDT
UCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.07 | 2.07 | 1.95 | 2.04 | 2.04 | 3.03% | 14,293 |
| Sep 2, 2025 | 1.98 | 2.06 | 1.93 | 1.98 | 1.98 | -0.50% | 17,709 |
| Aug 29, 2025 | 2.04 | 2.04 | 1.91 | 1.99 | 1.99 | -3.40% | 4,813 |
| Aug 28, 2025 | 2.01 | 2.06 | 1.92 | 2.06 | 2.06 | 0.49% | 18,700 |
| Aug 27, 2025 | 2.08 | 2.08 | 2.02 | 2.05 | 2.05 | -1.44% | 4,949 |
| Aug 26, 2025 | 2.08 | 2.15 | 2.01 | 2.08 | 2.08 | 0.48% | 30,100 |
| Aug 25, 2025 | 1.97 | 2.08 | 1.97 | 2.07 | 2.07 | -0.48% | 5,200 |
| Aug 22, 2025 | 1.95 | 2.08 | 1.91 | 2.08 | 2.08 | 5.05% | 38,092 |
| Aug 21, 2025 | 1.97 | 2.04 | 1.96 | 1.98 | 1.98 | 2.06% | 7,083 |
| Aug 20, 2025 | 1.93 | 2.05 | 1.93 | 1.94 | 1.94 | 0.00% | 15,124 |
| Aug 19, 2025 | 1.93 | 1.99 | 1.88 | 1.94 | 1.94 | 1.57% | 16,500 |
| Aug 18, 2025 | 2.00 | 2.00 | 1.90 | 1.91 | 1.91 | -4.50% | 89,015 |
| Aug 15, 2025 | 1.94 | 2.08 | 1.89 | 2.00 | 2.00 | 0.50% | 10,200 |
| Aug 14, 2025 | 1.90 | 2.00 | 1.88 | 1.99 | 1.99 | 2.05% | 22,700 |
| 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 |