Get the Stockscreener App
6.38
8.86%
-0.62
After Hours:
6.58
0.20
+3.13%
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 20, 2024, is $6.38.
- 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 13,767% to $6.38 now.
- The 52-week high stock price for UCAR is $23.00, representing a 260.50% increase from the current share price, occurred on December 28, 2023.
- The 52-week low stock price for UCAR is $4.2046, indicating a -34.10% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $6.74 | $6.38 | $0.36 | 8,372.0 | -8.86% |
| Dec 19, 2024 | $7.00 | $6.35 | $0.65 | 9,186.0 | +5.26% |
| Dec 18, 2024 | $7.01 | $6.54 | $0.4701 | 7,416.0 | -6.99% |
| Dec 17, 2024 | $7.79 | $6.98 | $0.81 | 27,252.0 | +0.98% |
| Dec 16, 2024 | $7.45 | $6.95 | $0.4999 | 87,584.0 | -4.84% |
| Dec 13, 2024 | $7.49 | $6.99 | $0.50 | 76,913.0 | +4.79% |
| Dec 12, 2024 | $7.51 | $6.92 | $0.59 | 42,275.0 | -5.08% |
| Dec 11, 2024 | $7.48 | $6.44 | $1.04 | 47,207.0 | +3.89% |
| Dec 10, 2024 | $7.20 | $6.84 | $0.36 | 41,157.0 | +0.84% |
| Dec 09, 2024 | $7.20 | $6.90 | $0.30 | 49,158.0 | +5.15% |
| Dec 06, 2024 | $6.79 | $6.35 | $0.44 | 9,187.0 | +0.00% |
| Dec 05, 2024 | $6.90 | $6.55 | $0.35 | 6,647.0 | +3.32% |
| Dec 04, 2024 | $6.60 | $6.32 | $0.2783 | 5,376.0 | +2.05% |
| Dec 03, 2024 | $6.50 | $6.33 | $0.165 | 4,686.0 | +1.42% |
| Dec 02, 2024 | $6.48 | $6.29 | $0.19 | 5,164.0 | +0.48% |
| Nov 29, 2024 | $6.34 | $6.07 | $0.275 | 14,530.0 | +2.60% |
| Nov 27, 2024 | $6.51 | $6.16 | $0.35 | 6,543.0 | -4.94% |
| Nov 26, 2024 | $6.55 | $6.15 | $0.40 | 9,156.0 | +5.02% |
| Nov 25, 2024 | $6.70 | $6.05 | $0.6518 | 15,570.0 | +0.16% |
| Nov 22, 2024 | $6.65 | $6.16 | $0.49 | 17,538.0 | -7.02% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $7.79 | $6.29 | $1.50 | 435,952.0 | +0.95% |
| 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% |
2.78%
1.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):