Get the Stockscreener App
7.16
15.86%
+0.98
After Hours:
7.24
0.08
+1.12%
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 May 16, 2024, is $7.16.
- U Power Ltd all-time high stock price is $15.29, occurred on June 02, 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 15,463% to $7.16 now.
- The 52-week high stock price for UCAR is $15.29, representing a 113.55% increase from the current share price, occurred on June 02, 2023.
- The 52-week low stock price for UCAR is $0.046, indicating a -99.36% decrease from the current share price, occurred on March 14, 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $7.49 | $6.27 | $1.22 | 335,904.0 | +15.86% |
| May 15, 2024 | $6.18 | $5.47 | $0.706 | 115,319.0 | +11.35% |
| May 14, 2024 | $6.18 | $5.46 | $0.718 | 108,067.0 | +2.78% |
| May 13, 2024 | $5.57 | $5.29 | $0.28 | 24,674.0 | +2.27% |
| May 10, 2024 | $5.68 | $5.18 | $0.4999 | 33,748.0 | -1.12% |
| May 09, 2024 | $5.86 | $5.32 | $0.54 | 29,142.0 | -7.77% |
| May 08, 2024 | $5.88 | $5.62 | $0.2599 | 39,042.0 | +0.87% |
| May 07, 2024 | $6.00 | $5.65 | $0.35 | 72,516.0 | -3.53% |
| May 06, 2024 | $6.05 | $5.56 | $0.4899 | 89,437.0 | +7.21% |
| May 03, 2024 | $6.30 | $5.50 | $0.80 | 169,791.0 | -3.81% |
| May 02, 2024 | $5.90 | $5.24 | $0.66 | 149,918.0 | +8.87% |
| May 01, 2024 | $5.46 | $5.15 | $0.31 | 23,647.0 | -1.12% |
| Apr 30, 2024 | $6.00 | $5.36 | $0.64 | 156,865.0 | -3.42% |
| Apr 29, 2024 | $5.82 | $5.09 | $0.73 | 177,664.0 | +8.40% |
| Apr 26, 2024 | $5.35 | $5.03 | $0.3234 | 144,423.0 | -3.21% |
| Apr 25, 2024 | $5.45 | $5.00 | $0.45 | 69,829.0 | -4.34% |
| Apr 24, 2024 | $5.97 | $5.13 | $0.84 | 222,557.0 | +6.96% |
| Apr 23, 2024 | $5.57 | $5.01 | $0.56 | 166,434.0 | +6.38% |
| Apr 22, 2024 | $5.24 | $4.61 | $0.63 | 36,992.0 | -5.45% |
| Apr 19, 2024 | $5.58 | $5.04 | $0.54 | 93,076.0 | +1.38% |
| Apr 18, 2024 | $5.40 | $4.73 | $0.67 | 219,293.0 | +4.54% |
| Apr 17, 2024 | $5.18 | $4.33 | $0.85 | 215,065.0 | +8.50% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $7.49 | $5.15 | $2.34 | 1,527,109.0 | +33.58% |
| Apr, 2024 | $8.63 | $0.056 | $8.57 | 81,084,192.0 | +9,771% |
| Mar, 2024 | $0.081 | $0.046 | $0.035 | 316,006,696.0 | -25.82% |
| Feb, 2024 | $0.1238 | $0.0624 | $0.0614 | 987,433,376.0 | -21.37% |
| Jan, 2024 | $0.184 | $0.0865 | $0.0975 | 444,733,940.0 | -49.26% |
U Power Ltd Stock (UCAR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.72 | $0.17 | $1.55 | 255,366,215.0 | -88.08% |
| Nov, 2023 | $2.95 | $1.45 | $1.50 | 2,231,663.0 | -44.60% |
| Oct, 2023 | $3.96 | $2.71 | $1.25 | 4,194,678.0 | -25.27% |
| Sep, 2023 | $4.77 | $3.57 | $1.20 | 1,978,841.0 | -13.69% |
| Aug, 2023 | $6.87 | $4.30 | $2.57 | 12,808,553.0 | -34.40% |
| Jul, 2023 | $7.30 | $5.76 | $1.54 | 4,786,022.0 | -7.46% |
| Jun, 2023 | $15.29 | $4.59 | $10.70 | 259,797,312.0 | +128.30% |
| May, 2023 | $5.86 | $2.98 | $2.88 | 13,970,404.0 | -54.20% |
| Apr, 2023 | $10.76 | $3.99 | $6.77 | 58,931,219.0 | +0.00% |
4.15%
1.73%
Cap:
|
Volume (24h):