Get the Stockscreener App
4.44
5.71%
0.24
Pre-market:
4.36
-0.08
-1.80%
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 September 25, 2026, is $4.44.
- 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 11,584% to $4.44 now.
- The 52-week high stock price for UCAR is $438.00, representing a 9,765% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for UCAR is $3.50, indicating a -21.17% decrease from the current share price, occurred on September 15, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $4.68 | $4.31 | $0.37 | 12,252.0 | +5.71% |
| Sep 24, 2026 | $4.67 | $4.07 | $0.60 | 8,255.0 | -8.70% |
| Sep 23, 2026 | $4.82 | $4.36 | $0.46 | 15,558.0 | +5.75% |
| Sep 22, 2026 | $4.68 | $4.34 | $0.34 | 24,338.0 | -1.81% |
| Sep 21, 2026 | $4.87 | $4.35 | $0.5195 | 29,995.0 | -4.11% |
| Sep 18, 2026 | $4.83 | $4.31 | $0.5248 | 25,968.0 | +3.82% |
| Sep 17, 2026 | $4.55 | $3.85 | $0.6978 | 29,966.0 | +15.58% |
| Sep 16, 2026 | $4.68 | $3.61 | $1.07 | 105,303.0 | +2.67% |
| Sep 15, 2026 | $4.00 | $3.50 | $0.50 | 44,891.0 | -5.78% |
| Sep 14, 2026 | $4.82 | $3.76 | $1.06 | 95,208.0 | -19.92% |
| Sep 11, 2026 | $7.40 | $4.29 | $3.11 | 168,906.0 | -32.84% |
| Sep 10, 2026 | $7.90 | $6.80 | $1.10 | 51,053.0 | -11.48% |
| Sep 09, 2026 | $8.99 | $6.05 | $2.94 | 77,553.0 | -3.42% |
| Sep 08, 2026 | $9.55 | $8.28 | $1.26 | 13,087.1 | -8.01% |
| Sep 04, 2026 | $10.06 | $9.08 | $0.986 | 5,160.8 | -2.77% |
| Sep 03, 2026 | $12.29 | $8.00 | $4.29 | 22,909.4 | -20.53% |
| Sep 02, 2026 | $12.39 | $12.00 | $0.394 | 863.3 | +0.76% |
| Sep 01, 2026 | $12.59 | $12.09 | $0.508 | 2,076.0 | -0.98% |
| Aug 31, 2026 | $12.70 | $11.98 | $0.712 | 1,648.7 | +0.69% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $12.59 | $3.50 | $9.09 | 745,594.6 | -63.62% |
| Aug, 2026 | $21.93 | $10.36 | $11.57 | 649,554.6 | -39.57% |
| Jul, 2026 | $28.00 | $17.00 | $11.00 | 573,129.0 | -17.21% |
| Jun, 2026 | $29.20 | $21.20 | $8.00 | 550,851.4 | -11.59% |
| May, 2026 | $35.60 | $25.00 | $10.60 | 1,049,707.0 | -16.36% |
| Apr, 2026 | $55.60 | $10.07 | $45.53 | 34,869,983.3 | +334.21% |
| Mar, 2026 | $350.0 | $7.60 | $342.4 | 3,614,114.6 | -97.45% |
| Feb, 2026 | $327.0 | $226.0 | $101.0 | 4,226.3 | +0.34% |
| Jan, 2026 | $364.0 | $280.0 | $84.00 | 1,770.2 | -2.30% |
U Power Ltd Stock (UCAR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $392.0 | $286.0 | $106.0 | 1,434.6 | -17.31% |
| Nov, 2025 | $438.0 | $350.0 | $88.00 | 3,792.1 | -6.97% |
| Oct, 2025 | $438.0 | $358.0 | $80.00 | 10,459.5 | +2.97% |
| Sep, 2025 | $427.1 | $374.0 | $53.12 | 8,492.6 | +1.51% |
| Aug, 2025 | $464.0 | $348.0 | $116.0 | 5,735.4 | +0.00% |
| Jul, 2025 | $996.0 | $368.0 | $628.0 | 13,240.0 | -48.04% |
| Jun, 2025 | $900.0 | $594.0 | $306.0 | 5,843.8 | +22.05% |
| May, 2025 | $685.6 | $498.0 | $187.6 | 5,757.2 | +22.58% |
| Apr, 2025 | $576.0 | $460.1 | $115.9 | 3,270.4 | +3.23% |
| Mar, 2025 | $613.6 | $460.0 | $153.6 | 17,981.4 | -10.14% |
| Feb, 2025 | $760.0 | $462.0 | $298.0 | 7,035.9 | +2.60% |
| Jan, 2025 | $1,886.9 | $514.0 | $1,372.9 | 19,004.3 | -59.43% |
U Power Ltd Stock (UCAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1,558.0 | $1,258.0 | $300.0 | 3,005.7 | +6.25% |
| Nov, 2024 | $1,700.0 | $1,210.0 | $490.0 | 2,260.2 | -21.88% |
| Oct, 2024 | $1,618.0 | $1,275.5 | $342.5 | 2,011.9 | +12.21% |
| Sep, 2024 | $1,448.0 | $1,207.0 | $241.0 | 1,221.9 | +11.27% |
| Aug, 2024 | $1,476.0 | $1,156.0 | $320.0 | 1,631.2 | -9.50% |
| Jul, 2024 | $1,700.0 | $1,240.0 | $460.0 | 3,383.9 | -15.07% |
| Jun, 2024 | $1,756.0 | $944.0 | $812.0 | 11,499.9 | +56.98% |
| May, 2024 | $1,498.0 | $1,020.0 | $478.0 | 9,493.4 | +0.19% |
| Apr, 2024 | $1,726.0 | $840.9 | $885.1 | 106,858.7 | -1.29% |
| Mar, 2024 | $1,620.0 | $920.1 | $699.9 | 15,800.3 | -25.82% |
| Feb, 2024 | $2,476.0 | $1,248.0 | $1,228.0 | 49,371.7 | -21.37% |
| Jan, 2024 | $3,680.0 | $1,730.0 | $1,950.0 | 22,236.7 | -49.26% |
1.77%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):