U Power Limited Ordinary Shares (UCAR) Historical Stock Data
5.55 ↓0.22 (-3.81%)
As of May 3, 2024, 11:39am EST.
Historical Data
In the past 30 trading days, UCAR is down -0.59% a day on average. There have been 15 days where U Power Limited Ordinary Shares closed green and 15 days where UCAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.82 | 5.55 | ↓$0.27 (-4.64%) | 5.50 | 6.30 | 170.05K |
| 2024-05-02 | 5.24 | 5.77 | ↑$0.53 (10.11%) | 5.24 | 5.90 | 150.31K |
| 2024-05-01 | 5.31 | 5.30 | ↓$0.01 (-0.19%) | 5.15 | 5.46 | 29.38K |
| 2024-04-30 | 5.41 | 5.36 | ↓$0.05 (-0.92%) | 5.36 | 6.00 | 156.92K |
| 2024-04-29 | 5.09 | 5.55 | ↑$0.46 (9.04%) | 5.09 | 5.82 | 179.80K |
| 2024-04-26 | 5.04 | 5.12 | ↑$0.08 (1.59%) | 5.03 | 5.35 | 144.47K |
| 2024-04-25 | 5.40 | 5.29 | ↓$0.11 (-2.04%) | 5.00 | 5.45 | 72.31K |
| 2024-04-24 | 5.13 | 5.53 | ↑$0.40 (7.80%) | 5.13 | 5.97 | 234.10K |
| 2024-04-23 | 5.03 | 5.17 | ↑$0.14 (2.78%) | 5.01 | 5.57 | 167.16K |
| 2024-04-22 | 5.06 | 4.86 | ↓$0.20 (-3.95%) | 4.61 | 5.24 | 38K |
| 2024-04-19 | 5.09 | 5.14 | ↑$0.05 (0.98%) | 5.04 | 5.58 | 93.47K |
| 2024-04-18 | 4.73 | 5.07 | ↑$0.34 (7.19%) | 4.73 | 5.40 | 219.58K |
| 2024-04-17 | 4.43 | 4.85 | ↑$0.42 (9.48%) | 4.33 | 5.18 | 221.16K |
| 2024-04-16 | 4.71 | 4.47 | ↓$0.24 (-5.10%) | 4.20 | 5.04 | 259.23K |
| 2024-04-15 | 5.02 | 4.80 | ↓$0.22 (-4.38%) | 4.80 | 5.18 | 183K |
| 2024-04-12 | 5.34 | 5.10 | ↓$0.24 (-4.49%) | 5.00 | 5.43 | 186.12K |
| 2024-04-11 | 5.50 | 5.52 | ↑$0.02 (0.36%) | 5.35 | 5.75 | 217.41K |
| 2024-04-10 | 5.10 | 5.54 | ↑$0.44 (8.63%) | 5.10 | 5.92 | 433.76K |
| 2024-04-09 | 5.34 | 5.27 | ↓$0.07 (-1.31%) | 4.92 | 5.60 | 698.97K |
| 2024-04-08 | 7.88 | 5.37 | ↓$2.51 (-31.85%) | 5.16 | 8.63 | 16.49M |
| 2024-04-05 | 5.30 | 4.70 | ↓$0.60 (-11.32%) | 4.70 | 5.45 | 230.04K |
| 2024-04-04 | 5.69 | 5.41 | ↓$0.28 (-4.92%) | 5.40 | 6.49 | 289.46K |
| 2024-04-03 | 5.64 | 5.94 | ↑$0.30 (5.32%) | 5.20 | 6.57 | 425.73K |
| 2024-04-02 | 0.06 | 0.06 | ↑$0.00 (0.00%) | 0.06 | 0.07 | 19.24M |
| 2024-04-01 | 0.06 | 0.06 | ↑$0.00 (3.33%) | 0.06 | 0.07 | 41.63M |
| 2024-03-28 | 0.05 | 0.05 | ↑$0.00 (5.23%) | 0.05 | 0.07 | 45.42M |
| 2024-03-27 | 0.06 | 0.05 | ↓$0.00 (-8.18%) | 0.05 | 0.06 | 9.73M |
| 2024-03-26 | 0.06 | 0.05 | ↓$0.00 (-7.51%) | 0.05 | 0.06 | 9.78M |
| 2024-03-25 | 0.06 | 0.06 | ↓$0.00 (-1.79%) | 0.05 | 0.06 | 10.60M |
| 2024-03-22 | 0.05 | 0.06 | ↑$0.00 (2.99%) | 0.05 | 0.06 | 8.49M |
Create an account or log in to view more rows.
$UCAR Buy now
$UCAR has just been halted from trading due to volatility.
$UCAR has just been halted from trading.
$UCAR prepare your cash to buy dip
$UCAR Silly Bears tricks are for kids
$UCAR Dumping started...
Get out while you can...
$UCAR If options never existed
what do you think this stock would be trading at?
$UCAR more calls coming in
$UCAR Looking for this cup to breakout.
$UCAR just added more