Get the Stockscreener App
1.5406
3.21%
-0.0194
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 May 06, 2026, is $1.5406.
- 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 3,954% to $1.5406 now.
- The 52-week high stock price for UCAR is $49.80, representing a 3,133% increase from the current share price, occurred on July 02, 2025.
- The 52-week low stock price for UCAR is $0.38, indicating a -75.33% 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $1.57 | $1.45 | $0.12 | 295,694.0 | -1.63% |
| May 05, 2026 | $1.63 | $1.50 | $0.13 | 685,774.0 | -6.59% |
| May 04, 2026 | $1.76 | $1.53 | $0.23 | 964,780.0 | -1.18% |
| May 01, 2026 | $1.78 | $1.66 | $0.12 | 737,613.0 | +2.42% |
| Apr 30, 2026 | $2.07 | $1.65 | $0.42 | 1,889,401.0 | -10.81% |
| Apr 29, 2026 | $2.05 | $1.78 | $0.2662 | 1,985,861.0 | +2.78% |
| Apr 28, 2026 | $2.03 | $1.71 | $0.325 | 2,316,196.0 | -0.55% |
| Apr 27, 2026 | $2.71 | $1.54 | $1.17 | 46,004,659.0 | +10.37% |
| Apr 24, 2026 | $1.85 | $1.56 | $0.29 | 1,643,421.0 | -2.96% |
| Apr 23, 2026 | $1.88 | $1.55 | $0.33 | 1,869,244.0 | +6.96% |
| Apr 22, 2026 | $1.68 | $1.45 | $0.23 | 1,268,120.0 | +8.97% |
| Apr 21, 2026 | $1.53 | $1.39 | $0.14 | 930,952.0 | -3.33% |
| Apr 20, 2026 | $1.75 | $1.33 | $0.42 | 3,337,659.0 | +0.67% |
| Apr 17, 2026 | $1.96 | $1.29 | $0.6699 | 60,146,360.0 | +29.57% |
| Apr 16, 2026 | $1.34 | $1.14 | $0.1996 | 1,520,656.0 | -15.44% |
| Apr 15, 2026 | $1.52 | $1.26 | $0.258 | 2,377,286.0 | -9.93% |
| Apr 14, 2026 | $2.08 | $1.51 | $0.57 | 4,452,541.0 | -19.68% |
| Apr 13, 2026 | $2.03 | $1.65 | $0.38 | 5,019,613.0 | -19.31% |
| Apr 10, 2026 | $2.78 | $1.71 | $1.07 | 50,314,709.0 | +42.07% |
| Apr 09, 2026 | $2.76 | $1.35 | $1.41 | 52,381,796.0 | -31.09% |
| Apr 08, 2026 | $2.39 | $0.8562 | $1.53 | 292,765,124.0 | +331.63% |
| Apr 07, 2026 | $0.5799 | $0.542 | $0.0379 | 9,302,775.0 | +2.11% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $1.78 | $1.45 | $0.33 | 2,683,861.0 | -7.00% |
| 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% |
1.33%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):