Free Trial

U Power (UCAR) Stock Chart & Stock Price History

→ My #1 investment for 2024 (From True Market Insiders) (Ad)
Free UCAR Stock Alerts
$6.37
-0.79 (-11.03%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

U Power Stock Price Performance

5 Day
Performance
+17.96%
1 Month
Performance
+26.89%
3 Month
Performance
-31.21%
6 Month
Performance
-97.04%
Year-To-Date
Performance
-65.29%
1 Year
Performance
-98.35%
Receive UCAR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for U Power and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
My #1 investment for 2024
It’s something you use every single day and don’t even know it.
Click here to see my #1 investment for 2024.

UCAR Stock Chart for Saturday, May, 18, 2024

UCAR Chart by TradingView

U Power Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$7.16$6.37
-11.03%		$7.42$6.03155,772 shs$3.31 million
05/16/2024$6.18$7.16
+15.86%		$7.49$6.27335,735 shs$3.76 million
05/15/2024$5.55$6.18
+11.35%		$6.18$5.47114,972 shs$3.24 million
05/14/2024$5.40$5.55
+2.78%		$6.18$5.46107,226 shs$2.89 million
05/13/2024$5.28$5.40
+2.27%		$5.57$5.2924,701 shs$2.81 million
05/10/2024$5.34$5.28
-1.12%		$5.68$5.1833,818 shs$2.77 million
05/09/2024$5.79$5.34
-7.77%		$5.86$5.3229,258 shs$2.78 million
05/08/2024$5.74$5.79
+0.87%		$5.88$5.6239,037 shs$3.01 million
05/07/2024$5.95$5.74
-3.53%		$6.00$5.6572,372 shs$2.99 million
05/06/2024$5.55$5.95
+7.21%		$6.05$5.5689,104 shs$3.09 million
05/03/2024$5.77$5.55
-3.81%		$6.30$5.50169,813 shs$2.89 million
05/02/2024$5.30$5.77
+8.87%		$5.90$5.24149,804 shs$3 million
05/01/2024$5.36$5.30
-1.12%		$5.46$5.1523,605 shs$2.76 million
04/30/2024$5.55$5.36
-3.42%		$6.00$5.36156,865 shs$2.79 million
04/29/2024$5.12$5.55
+8.40%		$5.82$5.09177,656 shs$2.89 million
04/26/2024$5.29$5.12
-3.21%		$5.35$5.03144,419 shs$2.66 million
04/25/2024$5.53$5.29
-4.34%		$5.45$5.0069,822 shs$2.78 million
04/24/2024$5.17$5.53
+6.96%		$5.97$5.13233,824 shs$2.88 million
04/23/2024$4.86$5.17
+6.38%		$5.57$5.01166,439 shs$2.69 million
04/22/2024$5.14$4.86
-5.45%		$5.24$4.6137,045 shs$2.53 million
04/19/2024$5.02$5.14
+2.39%		$5.58$5.0493,307 shs$2.67 million
04/18/2024$4.85$5.02
+3.51%		$5.40$4.73219,531 shs$2.61 million
04/17/2024$4.47$4.85
+8.50%		$5.18$4.33219,420 shs$2.52 million
04/16/2024$4.80$4.47
-6.88%		$5.04$4.20257,513 shs$2.35 million
04/15/2024$5.10$4.80
-5.88%		$5.18$4.80177,775 shs$2.50 million
04/12/2024$5.52$5.10
-7.61%		$5.43$5.00183,570 shs$2.65 million
04/11/2024$5.54$5.52
-0.36%		$5.75$5.35212,894 shs$2.90 million
04/10/2024$5.27$5.54
+5.12%		$5.92$5.10421,498 shs$2.88 million
04/09/2024$5.37$5.27
-1.86%		$5.60$4.92688,326 shs$2.74 million
04/08/2024$4.70$5.37
+14.26%		$8.63$5.1616.46 million shs$2.79 million
04/05/2024$5.41$4.70
-13.12%		$5.45$4.70223,424 shs$2.44 million
04/04/2024$5.94$5.41
-8.92%		$6.48$5.40293,233 shs$2.81 million
04/03/2024$0.06$5.94
+9,480.65%		$6.57$5.20425,087 shs$3.09 million
04/02/2024$0.06$0.06$0.07$0.0618.61 million shs$3.26 million
04/01/2024$5.43$0.06
-98.86%		$0.07$0.0641.41 million shs$3.26 million
03/29/2024$5.43$5.43$6.86$5.00461,024 shs$2.85 million
03/28/2024$5.05$5.43
+7.52%		$6.86$5.00444,425 shs$2.85 million
03/27/2024$5.17$5.05
-2.32%		$5.50$5.0096,945 shs$2.65 million
03/26/2024$5.50$5.17
-6.00%		$5.59$5.1097,538 shs$2.71 million
03/25/2024$5.51$5.50
-0.18%		$5.89$5.25105,738 shs$2.89 million
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024$5.40$5.51
+2.04%		$5.67$5.2683,950 shs$2.89 million
03/21/2024$5.35$5.40
+0.93%		$5.89$5.1899,009 shs$2.84 million
03/20/2024$4.99$5.35
+7.21%		$5.90$5.10106,779 shs$2.81 million
03/19/2024$5.09$4.99
-1.96%		$5.38$4.9077,605 shs$2.62 million
03/18/2024$5.48$5.09
-7.12%		$5.66$5.0283,276 shs$2.67 million
03/15/2024$4.66$5.48
+17.60%		$6.30$4.69429,547 shs$2.88 million
03/14/2024$5.16$4.66
-9.69%		$5.19$4.60150,622 shs$2.45 million
03/13/2024$5.15$5.16
+0.19%		$5.50$5.00114,912 shs$2.71 million
03/12/2024$5.95$5.15
-13.45%		$5.90$5.05156,567 shs$2.70 million
03/11/2024$5.90$5.95
+0.85%		$6.54$5.8096,927 shs$3.12 million
03/08/2024$6.02$5.90
-1.99%		$6.14$5.80132,355 shs$3.10 million
03/07/2024$6.74$6.02
-10.68%		$6.77$6.00200,816 shs$3.16 million
03/06/2024$7.40$6.74
-8.92%		$7.00$6.30148,037 shs$3.54 million
03/05/2024$7.06$7.40
+4.82%		$7.90$7.10141,703 shs$3.89 million
03/04/2024$7.80$7.06
-9.49%		$8.00$6.90202,822 shs$3.71 million
03/01/2024$7.32$7.80
+6.56%		$8.10$7.25188,674 shs$4.10 million
02/29/2024$7.10$7.32
+3.10%		$7.65$7.10161,051 shs$3.84 million
02/28/2024$7.16$7.10
-0.84%		$7.35$7.00168,214 shs$3.73 million
02/27/2024$7.43$7.16
-3.63%		$7.65$7.12237,498 shs$3.76 million
02/26/2024$7.50$7.43
-0.93%		$7.77$6.97233,627 shs$3.90 million
02/23/2024$6.60$7.50
+13.64%		$8.70$6.60794,338 shs$3.94 million
02/22/2024$7.40$6.60
-10.81%		$7.12$6.51453,816 shs$3.47 million
02/21/2024$10.18$7.40
-27.31%		$8.60$7.00454,970 shs$3.89 million
02/20/2024$9.26$10.18
+9.94%		$10.83$9.13277,382 shs$5.34 million
02/19/2024$9.26$9.26$9.43$8.91195,724 shs$4.86 million

Related Companies:
This page (NASDAQ:UCAR) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
What’s Really Next for America…
Porter & Company
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics