Get the Stockscreener App
6.2159
0.78%
0.2341
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 November 21, 2024, is $6.2159.
- 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 13,411% to $6.2159 now.
- The 52-week high stock price for UCAR is $211.00, representing a 3,295% increase from the current share price, occurred on November 27, 2023.
- The 52-week low stock price for UCAR is $4.2046, indicating a -32.36% decrease from the current share price, occurred on April 16, 2024.
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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $6.46 | $6.39 | $0.07 | 4,466.0 | +0.16% |
| Nov 20, 2024 | $6.79 | $6.20 | $0.59 | 19,383.0 | +0.16% |
| Nov 19, 2024 | $6.72 | $6.35 | $0.37 | 21,480.0 | -2.28% |
| Nov 18, 2024 | $7.00 | $6.42 | $0.58 | 17,393.0 | +1.23% |
| Nov 15, 2024 | $6.97 | $6.44 | $0.528 | 19,556.0 | -7.00% |
| Nov 14, 2024 | $7.14 | $6.50 | $0.64 | 94,595.0 | +8.86% |
| Nov 13, 2024 | $7.00 | $6.36 | $0.64 | 68,703.0 | -4.71% |
| Nov 12, 2024 | $7.37 | $6.62 | $0.7499 | 19,057.0 | -5.76% |
| Nov 11, 2024 | $7.92 | $7.15 | $0.775 | 14,246.0 | -9.19% |
| Nov 08, 2024 | $8.13 | $7.81 | $0.32 | 8,795.0 | -1.31% |
| Nov 07, 2024 | $8.06 | $7.88 | $0.1831 | 4,911.0 | -0.87% |
| Nov 06, 2024 | $8.40 | $7.85 | $0.551 | 19,545.0 | -4.70% |
| Nov 05, 2024 | $8.50 | $7.89 | $0.61 | 27,905.0 | +5.99% |
| Nov 04, 2024 | $8.00 | $7.74 | $0.26 | 11,698.0 | +3.50% |
| Nov 01, 2024 | $8.06 | $7.51 | $0.554 | 19,272.0 | -4.70% |
| Oct 31, 2024 | $8.09 | $7.46 | $0.63 | 11,836.0 | +2.02% |
| Oct 30, 2024 | $8.08 | $7.59 | $0.49 | 28,579.0 | +1.93% |
| Oct 29, 2024 | $7.82 | $7.21 | $0.61 | 24,000.0 | -0.64% |
| Oct 28, 2024 | $7.88 | $7.46 | $0.42 | 15,840.0 | +2.15% |
| Oct 25, 2024 | $7.67 | $7.07 | $0.5949 | 17,420.0 | +5.72% |
| Oct 24, 2024 | $7.45 | $7.01 | $0.44 | 28,754.0 | +2.11% |
| Oct 23, 2024 | $7.45 | $7.01 | $0.4399 | 9,863.0 | -3.79% |
| Oct 22, 2024 | $7.45 | $7.01 | $0.44 | 22,489.0 | +4.53% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $8.50 | $6.20 | $2.30 | 371,005.0 | -20.15% |
| 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% |
1.20%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):