U Power Limited (UCAR)
NASDAQ: UCAR
· Real-Time Price · USD
2.04
0.04 (2.00%)
At close: Oct 03, 2025, 3:59 PM
1.98
-2.94%
After-hours: Oct 03, 2025, 06:56 PM EDT
UCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | 22,206 |
| Oct 2, 2025 | 2.01 | 2.06 | 1.95 | 2.00 | 2.00 | -1.96% | 182,550 |
| Oct 1, 2025 | 2.01 | 2.05 | 1.98 | 2.04 | 2.04 | 0.99% | 17,600 |
| Sep 30, 2025 | 1.95 | 2.08 | 1.95 | 2.02 | 2.02 | -1.46% | 71,363 |
| Sep 29, 2025 | 2.03 | 2.08 | 1.87 | 2.05 | 2.05 | 4.06% | 341,148 |
| Sep 26, 2025 | 2.03 | 2.06 | 1.97 | 1.97 | 1.97 | -4.37% | 880,215 |
| Sep 25, 2025 | 2.03 | 2.07 | 1.98 | 2.06 | 2.06 | -0.48% | 18,400 |
| Sep 24, 2025 | 1.98 | 2.07 | 1.98 | 2.07 | 2.07 | 4.55% | 26,855 |
| Sep 23, 2025 | 1.98 | 2.04 | 1.97 | 1.98 | 1.98 | -2.94% | 19,559 |
| Sep 22, 2025 | 2.01 | 2.04 | 1.94 | 2.04 | 2.04 | -0.97% | 60,900 |
| Sep 19, 2025 | 2.06 | 2.07 | 2.03 | 2.06 | 2.06 | 0.00% | 4,000 |
| Sep 18, 2025 | 2.01 | 2.08 | 2.01 | 2.06 | 2.06 | 0.98% | 6,400 |
| Sep 17, 2025 | 2.01 | 2.08 | 2.01 | 2.04 | 2.04 | -1.92% | 18,027 |
| Sep 16, 2025 | 2.05 | 2.08 | 2.01 | 2.08 | 2.08 | 1.46% | 21,500 |
| Sep 15, 2025 | 1.98 | 2.08 | 1.98 | 2.05 | 2.05 | 4.59% | 80,000 |
| Sep 12, 2025 | 1.98 | 2.01 | 1.95 | 1.96 | 1.96 | -3.92% | 16,400 |
| Sep 11, 2025 | 2.08 | 2.08 | 1.95 | 2.04 | 2.04 | -0.49% | 34,223 |
| Sep 10, 2025 | 2.06 | 2.14 | 2.02 | 2.05 | 2.05 | -0.97% | 85,507 |
| Sep 9, 2025 | 2.02 | 2.07 | 1.96 | 2.07 | 2.07 | 2.48% | 46,200 |
| Sep 8, 2025 | 2.03 | 2.03 | 1.94 | 2.02 | 2.02 | -0.98% | 9,537 |
Page 1 of 31