Get the Stockscreener App
2.69
14.60%
-0.46
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 January 31, 2025, is $2.69.
- 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 $0.046 on March 14, 2024. Since then, U Power Ltd's stock price has risen over 5,747% to $2.69 now.
- The 52-week high stock price for UCAR is $12.38, representing a 360.22% increase from the current share price, occurred on February 08, 2024.
- The 52-week low stock price for UCAR is $2.57, indicating a -4.46% decrease from the current share price, occurred on January 31, 2025.
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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $3.11 | $2.57 | $0.54 | 198,841.0 | -14.60% |
| Jan 30, 2025 | $3.34 | $3.08 | $0.265 | 143,392.0 | -3.67% |
| Jan 29, 2025 | $3.79 | $3.10 | $0.69 | 1,871,792.0 | -22.33% |
| Jan 28, 2025 | $4.43 | $4.08 | $0.355 | 43,013.0 | +3.44% |
| Jan 27, 2025 | $5.69 | $3.92 | $1.77 | 233,431.0 | -27.32% |
| Jan 24, 2025 | $6.35 | $5.60 | $0.75 | 566,563.0 | -30.43% |
| Jan 23, 2025 | $8.08 | $7.25 | $0.83 | 36,684.0 | +3.47% |
| Jan 22, 2025 | $9.05 | $7.57 | $1.48 | 38,302.0 | -13.56% |
| Jan 21, 2025 | $9.43 | $8.50 | $0.9343 | 51,972.0 | -0.55% |
| Jan 17, 2025 | $9.20 | $8.02 | $1.18 | 60,396.0 | +9.30% |
| Jan 16, 2025 | $8.62 | $8.00 | $0.62 | 42,154.0 | +2.73% |
| Jan 15, 2025 | $8.23 | $7.06 | $1.17 | 55,983.0 | +9.36% |
| Jan 14, 2025 | $7.44 | $6.80 | $0.6399 | 51,012.0 | +5.14% |
| Jan 13, 2025 | $7.40 | $6.50 | $0.90 | 56,403.0 | +1.59% |
| Jan 10, 2025 | $7.29 | $6.80 | $0.495 | 26,762.0 | +4.55% |
| Jan 08, 2025 | $7.26 | $6.36 | $0.90 | 62,324.0 | -10.81% |
| Jan 07, 2025 | $7.71 | $7.19 | $0.5237 | 65,995.0 | -1.73% |
| Jan 06, 2025 | $7.75 | $7.15 | $0.6007 | 71,590.0 | -5.52% |
| Jan 03, 2025 | $8.20 | $7.00 | $1.20 | 77,728.0 | +5.91% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $9.43 | $2.57 | $6.86 | 3,999,709.0 | -59.43% |
U Power Ltd Stock (UCAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.79 | $6.29 | $1.50 | 601,144.0 | +6.25% |
| Nov, 2024 | $8.50 | $6.05 | $2.45 | 452,032.0 | -21.88% |
| Oct, 2024 | $8.09 | $6.38 | $1.71 | 402,385.0 | +12.21% |
| Sep, 2024 | $7.24 | $6.04 | $1.21 | 244,387.0 | +11.27% |
| Aug, 2024 | $7.38 | $5.78 | $1.60 | 326,230.0 | -9.50% |
| Jul, 2024 | $8.50 | $6.20 | $2.30 | 676,789.0 | -15.07% |
| Jun, 2024 | $8.78 | $4.72 | $4.06 | 2,299,978.0 | +56.98% |
| May, 2024 | $7.49 | $5.10 | $2.39 | 1,898,687.0 | +0.19% |
| Apr, 2024 | $8.63 | $4.20 | $4.43 | 21,371,734.1 | -1.29% |
| Mar, 2024 | $8.10 | $4.60 | $3.50 | 3,160,067.0 | -25.82% |
| Feb, 2024 | $12.38 | $6.24 | $6.14 | 9,874,333.8 | -21.37% |
| Jan, 2024 | $18.40 | $8.65 | $9.75 | 4,447,339.4 | -49.26% |
U Power Ltd Stock (UCAR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $172.0 | $17.00 | $155.0 | 2,553,662.2 | -88.08% |
| Nov, 2023 | $295.0 | $145.0 | $150.0 | 22,316.6 | -44.60% |
| Oct, 2023 | $396.0 | $271.0 | $125.0 | 41,946.8 | -25.27% |
| Sep, 2023 | $477.0 | $357.1 | $119.9 | 19,788.4 | -13.69% |
| Aug, 2023 | $687.0 | $430.0 | $257.0 | 128,085.5 | -34.40% |
| Jul, 2023 | $730.0 | $576.0 | $154.0 | 47,860.2 | -7.46% |
| Jun, 2023 | $1,529.0 | $459.0 | $1,070.0 | 2,597,973.1 | +128.30% |
| May, 2023 | $586.0 | $298.0 | $288.0 | 139,704.0 | -54.20% |
| Apr, 2023 | $1,075.9 | $399.0 | $676.9 | 589,312.2 | +0.00% |
1.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):