U Power Limited (UCAR)
NASDAQ: UCAR · Real-Time Price · USD
1.800
-0.010 (-0.55%)
At close: Apr 28, 2026, 4:00 PM EDT
1.790
-0.010 (-0.56%)
After-hours: Apr 28, 2026, 7:58 PM EDT
U Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.72 | 2.03 | 1.71 | 1.80 | 1.80 | -0.55% | 2,355,741 |
| Apr 27, 2026 | 1.63 | 2.71 | 1.54 | 1.81 | 1.81 | 10.37% | 46,236,532 |
| Apr 24, 2026 | 1.76 | 1.85 | 1.56 | 1.64 | 1.64 | -2.96% | 1,658,083 |
| Apr 23, 2026 | 1.57 | 1.88 | 1.55 | 1.69 | 1.69 | 6.96% | 2,010,670 |
| Apr 22, 2026 | 1.45 | 1.68 | 1.45 | 1.58 | 1.58 | 8.97% | 1,310,002 |
| Apr 21, 2026 | 1.49 | 1.53 | 1.39 | 1.45 | 1.45 | -3.33% | 964,617 |
| Apr 20, 2026 | 1.33 | 1.75 | 1.33 | 1.50 | 1.50 | 0.67% | 3,386,148 |
| Apr 17, 2026 | 1.50 | 1.96 | 1.29 | 1.49 | 1.49 | 29.57% | 60,504,983 |
| Apr 16, 2026 | 1.29 | 1.34 | 1.14 | 1.15 | 1.15 | -15.44% | 1,594,154 |
| Apr 15, 2026 | 1.47 | 1.52 | 1.26 | 1.36 | 1.36 | -9.93% | 2,475,188 |
| Apr 14, 2026 | 1.65 | 2.08 | 1.51 | 1.51 | 1.51 | -19.68% | 4,544,531 |
| Apr 13, 2026 | 1.92 | 2.03 | 1.65 | 1.88 | 1.88 | -19.31% | 5,214,598 |
| Apr 10, 2026 | 1.80 | 2.78 | 1.71 | 2.33 | 2.33 | 42.07% | 50,831,000 |
| Apr 9, 2026 | 2.33 | 2.76 | 1.35 | 1.64 | 1.64 | -31.09% | 55,679,912 |
| Apr 8, 2026 | 0.88 | 2.39 | 0.86 | 2.38 | 2.38 | 331.63% | 317,652,193 |
| Apr 7, 2026 | 0.55 | 0.58 | 0.54 | 0.55 | 0.55 | 2.11% | 19,949,651 |
| Apr 6, 2026 | 0.63 | 0.63 | 0.51 | 0.54 | 0.54 | -18.23% | 2,160,419 |
| Apr 2, 2026 | 0.55 | 0.68 | 0.53 | 0.66 | 0.66 | 9.52% | 6,595,751 |
| Apr 1, 2026 | 0.53 | 0.88 | 0.50 | 0.60 | 0.60 | 58.68% | 150,236,329 |
| Mar 31, 2026 | 0.52 | 0.52 | 0.38 | 0.38 | 0.38 | -30.02% | 5,809,974 |
| Mar 30, 2026 | 0.52 | 0.57 | 0.49 | 0.54 | 0.54 | -6.86% | 1,993,945 |
| Mar 27, 2026 | 0.81 | 0.84 | 0.54 | 0.58 | 0.58 | -16.83% | 25,133,796 |
| Mar 26, 2026 | 0.95 | 0.95 | 0.65 | 0.70 | 0.70 | -27.13% | 3,983,607 |
| Mar 25, 2026 | 1.02 | 1.08 | 0.90 | 0.96 | 0.96 | -16.06% | 1,092,530 |
| Mar 24, 2026 | 1.13 | 1.21 | 1.07 | 1.15 | 1.15 | -11.98% | 2,201,467 |
| Mar 23, 2026 | 1.50 | 1.57 | 1.29 | 1.30 | 1.30 | -20.27% | 2,222,258 |
| Mar 20, 2026 | 1.77 | 1.90 | 1.50 | 1.63 | 1.63 | 4.15% | 7,185,434 |
| Mar 19, 2026 | 1.47 | 1.89 | 1.45 | 1.57 | 1.57 | -65.08% | 6,059,334 |
| Mar 18, 2026 | 6.37 | 6.37 | 4.31 | 4.49 | 4.49 | -37.83% | 1,777,069 |
| Mar 17, 2026 | 7.56 | 17.50 | 6.00 | 7.22 | 7.22 | 62.73% | 20,839,605 |
| Mar 16, 2026 | 4.81 | 4.81 | 4.44 | 4.44 | 4.44 | -12.98% | 23,863 |
| Mar 13, 2026 | 5.65 | 5.65 | 4.69 | 5.10 | 5.10 | -7.94% | 36,057 |
| Mar 12, 2026 | 6.60 | 6.60 | 5.50 | 5.54 | 5.54 | -16.11% | 15,918 |
| Mar 11, 2026 | 7.17 | 7.17 | 6.58 | 6.60 | 6.60 | -7.04% | 15,394 |
| Mar 10, 2026 | 8.18 | 8.41 | 7.00 | 7.10 | 7.10 | -46.59% | 79,711 |
| Mar 9, 2026 | 14.10 | 14.10 | 12.90 | 13.30 | 13.30 | -5.00% | 7,114 |
| Mar 6, 2026 | 13.85 | 14.55 | 13.60 | 14.00 | 14.00 | 6.87% | 8,299 |
| Mar 5, 2026 | 13.80 | 14.09 | 12.80 | 13.10 | 13.10 | -5.07% | 4,633 |
| Mar 4, 2026 | 13.70 | 13.90 | 13.52 | 13.80 | 13.80 | 2.22% | 877 |
| Mar 3, 2026 | 13.90 | 14.30 | 12.20 | 13.50 | 13.50 | -5.59% | 2,231 |
| Mar 2, 2026 | 14.20 | 14.94 | 14.10 | 14.30 | 14.30 | -4.03% | 435 |
| Feb 27, 2026 | 14.60 | 16.35 | 14.50 | 14.90 | 14.90 | 3.47% | 5,881 |
| Feb 26, 2026 | 13.80 | 14.70 | 13.70 | 14.40 | 14.40 | 5.11% | 1,322 |
| Feb 25, 2026 | 13.90 | 14.50 | 13.50 | 13.70 | 13.70 | -8.05% | 5,169 |
| Feb 24, 2026 | 14.17 | 15.10 | 14.17 | 14.90 | 14.90 | 4.93% | 3,338 |
| Feb 23, 2026 | 14.90 | 15.56 | 13.45 | 14.20 | 14.20 | -6.58% | 5,323 |
| Feb 20, 2026 | 13.90 | 15.30 | 13.30 | 15.20 | 15.20 | 9.35% | 15,786 |
| Feb 19, 2026 | 14.00 | 14.63 | 13.60 | 13.90 | 13.90 | -0.71% | 7,716 |
| Feb 18, 2026 | 14.00 | 14.40 | 13.20 | 14.00 | 14.00 | - | 10,428 |
| Feb 17, 2026 | 13.70 | 14.35 | 13.00 | 14.00 | 14.00 | 2.19% | 9,530 |
| Feb 13, 2026 | 12.40 | 13.90 | 12.30 | 13.70 | 13.70 | 9.60% | 1,873 |
| Feb 12, 2026 | 12.10 | 12.60 | 11.80 | 12.50 | 12.50 | 4.17% | 1,817 |
| Feb 11, 2026 | 11.90 | 12.39 | 11.50 | 12.00 | 12.00 | - | 3,760 |
| Feb 10, 2026 | 12.20 | 13.30 | 11.30 | 12.00 | 12.00 | -4.00% | 4,634 |
| Feb 9, 2026 | 13.60 | 13.60 | 12.50 | 12.50 | 12.50 | -8.09% | 1,035 |
| Feb 6, 2026 | 12.90 | 14.00 | 12.55 | 13.60 | 13.60 | 3.03% | 1,319 |
| Feb 5, 2026 | 13.60 | 13.90 | 12.90 | 13.20 | 13.20 | -5.71% | 3,721 |
| Feb 4, 2026 | 14.40 | 14.44 | 14.00 | 14.00 | 14.00 | -2.78% | 514 |
| Feb 3, 2026 | 14.60 | 14.60 | 14.20 | 14.40 | 14.40 | -1.37% | 482 |
| Feb 2, 2026 | 14.50 | 15.25 | 14.50 | 14.60 | 14.60 | -1.68% | 1,447 |
| Jan 30, 2026 | 15.30 | 16.50 | 14.50 | 14.85 | 14.85 | -9.99% | 451 |
| Jan 29, 2026 | 16.00 | 16.70 | 14.10 | 16.50 | 16.50 | 3.12% | 1,282 |
| Jan 28, 2026 | 16.90 | 17.50 | 16.00 | 16.00 | 16.00 | -4.76% | 995 |
| Jan 27, 2026 | 17.50 | 17.50 | 16.50 | 16.80 | 16.80 | -3.17% | 3,078 |
| Jan 26, 2026 | 15.71 | 18.20 | 15.60 | 17.35 | 17.35 | 10.16% | 10,456 |
| Jan 23, 2026 | 15.70 | 15.95 | 15.60 | 15.75 | 15.75 | 1.61% | 323 |
| Jan 22, 2026 | 15.50 | 15.80 | 15.40 | 15.50 | 15.50 | -1.27% | 650 |
| Jan 21, 2026 | 15.50 | 16.00 | 15.40 | 15.70 | 15.70 | 3.70% | 987 |
| Jan 20, 2026 | 15.10 | 15.44 | 14.55 | 15.14 | 15.14 | -2.48% | 398 |
| Jan 16, 2026 | 14.99 | 15.53 | 14.90 | 15.53 | 15.53 | 3.50% | 684 |
| Jan 15, 2026 | 15.00 | 15.40 | 15.00 | 15.00 | 15.00 | - | 712 |
| Jan 14, 2026 | 15.00 | 15.25 | 14.90 | 15.00 | 15.00 | -3.23% | 902 |
| Jan 13, 2026 | 15.70 | 16.20 | 14.60 | 15.50 | 15.50 | -1.80% | 963 |
| Jan 12, 2026 | 14.90 | 16.00 | 14.75 | 15.78 | 15.78 | 4.53% | 1,569 |
| Jan 9, 2026 | 15.50 | 16.40 | 15.10 | 15.10 | 15.10 | -1.27% | 1,312 |
| Jan 8, 2026 | 15.20 | 15.70 | 14.60 | 15.30 | 15.30 | 2.65% | 1,165 |
| Jan 7, 2026 | 14.50 | 15.30 | 14.50 | 14.90 | 14.90 | -2.61% | 3,275 |
| Jan 6, 2026 | 15.00 | 15.50 | 15.00 | 15.30 | 15.30 | 4.79% | 2,457 |
| Jan 5, 2026 | 14.10 | 15.00 | 14.00 | 14.60 | 14.60 | 0.69% | 1,294 |
| Jan 2, 2026 | 15.00 | 15.20 | 14.00 | 14.50 | 14.50 | -4.60% | 2,806 |
| Dec 31, 2025 | 15.94 | 16.10 | 15.10 | 15.20 | 15.20 | -5.01% | 2,556 |
| Dec 30, 2025 | 16.50 | 16.50 | 15.10 | 16.00 | 16.00 | -6.43% | 2,245 |
| Dec 29, 2025 | 17.31 | 18.00 | 16.40 | 17.10 | 17.10 | 1.45% | 3,441 |
| Dec 26, 2025 | 16.70 | 17.40 | 16.22 | 16.86 | 16.86 | -0.27% | 385 |
| Dec 24, 2025 | 16.00 | 17.20 | 15.70 | 16.90 | 16.90 | 0.60% | 1,406 |
| Dec 23, 2025 | 16.10 | 17.30 | 16.10 | 16.80 | 16.80 | -1.18% | 689 |
| Dec 22, 2025 | 15.65 | 17.50 | 15.26 | 17.00 | 17.00 | 3.03% | 2,390 |
| Dec 19, 2025 | 17.00 | 18.07 | 16.50 | 16.50 | 16.50 | 0.92% | 1,079 |
| Dec 18, 2025 | 17.30 | 17.50 | 15.50 | 16.35 | 16.35 | -4.39% | 901 |
| Dec 17, 2025 | 16.60 | 17.50 | 16.60 | 17.10 | 17.10 | 1.79% | 664 |
| Dec 16, 2025 | 17.80 | 18.70 | 14.30 | 16.80 | 16.80 | -4.05% | 3,407 |
| Dec 15, 2025 | 18.00 | 18.00 | 16.67 | 17.51 | 17.51 | -2.81% | 862 |
| Dec 12, 2025 | 18.00 | 18.50 | 18.00 | 18.02 | 18.02 | 3.21% | 956 |
| Dec 11, 2025 | 17.70 | 17.90 | 17.10 | 17.46 | 17.46 | -1.37% | 235 |
| Dec 10, 2025 | 17.88 | 17.88 | 17.45 | 17.70 | 17.70 | 1.14% | 1,133 |
| Dec 9, 2025 | 18.62 | 19.00 | 17.30 | 17.50 | 17.50 | -3.31% | 1,763 |
| Dec 8, 2025 | 19.00 | 19.00 | 18.10 | 18.10 | 18.10 | -0.55% | 1,122 |
| Dec 5, 2025 | 18.84 | 19.07 | 18.00 | 18.20 | 18.20 | 1.68% | 506 |
| Dec 4, 2025 | 18.51 | 18.75 | 17.40 | 17.90 | 17.90 | -3.24% | 2,127 |
| Dec 3, 2025 | 18.90 | 19.50 | 18.40 | 18.50 | 18.50 | -2.12% | 848 |