Get the Stockscreener App
1.82
2.82%
0.05
After Hours:
1.82
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 December 05, 2025, is $1.82.
- 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 3,856% to $1.82 now.
- The 52-week high stock price for UCAR is $9.4343, representing a 418.37% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for UCAR is $1.74, indicating a -4.40% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $1.91 | $1.80 | $0.107 | 5,065.0 | +2.82% |
| Dec 04, 2025 | $1.88 | $1.74 | $0.135 | 20,495.0 | -4.32% |
| Dec 03, 2025 | $1.95 | $1.84 | $0.11 | 8,483.0 | -2.12% |
| Dec 02, 2025 | $1.94 | $1.88 | $0.06 | 11,548.0 | -0.53% |
| Dec 01, 2025 | $1.96 | $1.77 | $0.19 | 15,708.0 | -1.81% |
| Nov 28, 2025 | $1.98 | $1.88 | $0.10 | 4,116.0 | -0.26% |
| Nov 26, 2025 | $1.96 | $1.89 | $0.07 | 11,906.0 | +0.00% |
| Nov 25, 2025 | $1.97 | $1.89 | $0.0753 | 14,134.0 | -0.51% |
| Nov 24, 2025 | $1.98 | $1.91 | $0.0639 | 15,908.0 | -1.02% |
| Nov 21, 2025 | $2.00 | $1.83 | $0.1662 | 66,032.0 | -0.01% |
| Nov 20, 2025 | $2.02 | $1.81 | $0.205 | 97,323.0 | +5.35% |
| Nov 19, 2025 | $2.01 | $1.75 | $0.26 | 26,261.0 | -6.97% |
| Nov 18, 2025 | $2.05 | $1.97 | $0.08 | 22,077.0 | -4.29% |
| Nov 17, 2025 | $2.13 | $2.01 | $0.12 | 40,072.0 | +1.45% |
| Nov 14, 2025 | $2.14 | $2.01 | $0.1274 | 37,122.0 | +0.00% |
| Nov 13, 2025 | $2.13 | $1.95 | $0.18 | 82,933.0 | -5.05% |
| Nov 12, 2025 | $2.18 | $2.02 | $0.1599 | 12,189.0 | -0.46% |
| Nov 11, 2025 | $2.19 | $2.13 | $0.0644 | 46,969.0 | +1.86% |
| Nov 10, 2025 | $2.15 | $2.07 | $0.0773 | 27,549.0 | +2.38% |
| Nov 07, 2025 | $2.10 | $2.05 | $0.05 | 30,273.0 | +3.45% |
| Nov 06, 2025 | $2.14 | $2.01 | $0.13 | 66,249.0 | -3.33% |
| Nov 05, 2025 | $2.10 | $2.05 | $0.05 | 23,006.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $1.96 | $1.74 | $0.22 | 66,364.0 | -5.94% |
| Nov, 2025 | $2.19 | $1.75 | $0.44 | 758,420.0 | -6.97% |
| Oct, 2025 | $2.19 | $1.79 | $0.40 | 2,091,909.0 | +2.97% |
| Sep, 2025 | $2.14 | $1.87 | $0.2656 | 1,698,529.0 | +1.51% |
| Aug, 2025 | $2.32 | $1.74 | $0.58 | 1,147,083.0 | +0.00% |
| Jul, 2025 | $4.98 | $1.84 | $3.14 | 2,648,004.0 | -48.04% |
| Jun, 2025 | $4.50 | $2.97 | $1.53 | 1,168,753.0 | +22.05% |
| May, 2025 | $3.43 | $2.49 | $0.9378 | 1,151,445.0 | +22.58% |
| Apr, 2025 | $2.88 | $2.30 | $0.5795 | 654,081.0 | +3.23% |
| Mar, 2025 | $3.07 | $2.30 | $0.7679 | 3,596,274.0 | -10.14% |
| Feb, 2025 | $3.80 | $2.31 | $1.49 | 1,407,183.0 | +2.60% |
| Jan, 2025 | $9.43 | $2.57 | $6.86 | 3,800,868.0 | -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% |
0.53%
0.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):