Dark

UCAR
U Power Limited Class A
stock NASDAQ

At Close

May 9, 2025 12:07:09 PM EDT

2.91USD+0.345%(+0.01)15,852

2.85Bid 2.91Ask 0.06Spread

Pre-market

May 8, 2025 8:45:30 AM EDT

2.93USD+1.034%(+0.03)0

After-hours

May 6, 2025 4:49:30 PM EDT

3.04USD+2.429%(+0.07)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	2.9700	2.9700	2.850000	2.9100	+0.345%	15,852	0.000%
2025-05-08	2.9500	3.0700	2.760000	2.9000	-1.024%	26,090	+0.345%
2025-05-07	2.6900	3.0491	2.671300	2.9300	-1.678%	39,006	-0.683%
2025-05-06	3.0800	3.2800	2.850000	2.9800	-12.094%	109,147	-2.349%
2025-05-05	2.5900	3.4278	2.490000	3.3900	+21.505%	682,179	-14.159%
2025-05-02	2.7800	2.8000	2.540000	2.7900	+3.333%	12,978	+4.301%
2025-05-01	2.5600	2.7500	2.560000	2.7000	+5.469%	19,582	+7.778%
2025-04-30	2.5500	2.6200	2.540000	2.5600	+0.392%	2,311	+13.672%
2025-04-29	2.6000	2.7043	2.540000	2.5500	-1.457%	13,392	+14.118%
2025-04-28	2.4000	2.5915	2.400000	2.5877	+6.053%	16,220	+12.455%
2025-04-25	2.5086	2.5328	2.300500	2.4400	-1.613%	24,734	+19.262%
2025-04-24	2.5950	2.7000	2.450000	2.4800	-4.615%	112,782	+17.339%
2025-04-23	2.6400	2.7500	2.500000	2.6000	-0.383%	14,441	+11.923%
2025-04-22	2.8000	2.8000	2.610000	2.6100	+3.571%	2,604	+11.494%
2025-04-21	2.7500	2.7500	2.480200	2.5200	-3.817%	29,916	+15.476%
2025-04-17	2.6000	2.8000	2.500000	2.6200	+4.010%	157,060	+11.069%
2025-04-16	2.7700	2.8400	2.470000	2.5190	-5.655%	29,115	+15.522%
2025-04-15	2.8500	2.8500	2.640000	2.6700	+0.376%	10,063	+8.989%
2025-04-14	2.8800	2.8800	2.560000	2.6600	-0.631%	25,607	+9.398%
2025-04-11	2.7500	2.7800	2.530000	2.6769	+2.958%	11,117	+8.708%
2025-04-10	2.6400	2.6600	2.470000	2.6000	-4.412%	14,360	+11.923%
2025-04-09	2.7200	2.8000	2.700000	2.7200	-1.091%	20,684	+6.985%
2025-04-08	2.6900	2.7600	2.574600	2.7500	+3.774%	11,698	+5.818%
2025-04-07	2.4500	2.6500	2.450000	2.6500	+5.192%	92,228	+9.811%
2025-04-04	2.6500	2.7700	2.511000	2.5192	-6.161%	18,700	+15.513%
2025-04-03	2.6800	2.7508	2.671500	2.6846	+0.172%	21,654	+8.396%
2025-04-02	2.5450	2.8200	2.544500	2.6800	+3.475%	25,071	+8.582%
2025-04-01	2.5400	2.6100	2.500200	2.5900	+4.435%	9,943	+12.355%
2025-03-31	2.4500	2.5300	2.440000	2.4800	+1.224%	43,564	+17.339%
2025-03-28	2.4700	2.5427	2.450000	2.4500	-5.664%	47,283	+18.776%
2025-03-27	2.6700	2.6700	2.450000	2.5971	+0.663%	47,367	+12.048%
2025-03-26	2.6200	2.6561	2.550000	2.5800	-3.008%	30,908	+12.791%
2025-03-25	2.5000	2.6600	2.417600	2.6600	+1.916%	106,474	+9.398%
2025-03-24	2.8800	3.0680	2.300100	2.6100	-7.447%	3,023,479	+11.494%
2025-03-21	2.6500	2.9000	2.530000	2.8200	+10.588%	114,437	+3.191%
2025-03-20	2.6900	2.6900	2.500000	2.5500	-4.494%	3,856	+14.118%
2025-03-19	2.6100	2.7290	2.500000	2.6700	+2.299%	14,119	+8.989%
2025-03-18	2.6800	2.6800	2.540000	2.6100	-2.612%	4,000	+11.494%
2025-03-17	2.5600	2.7900	2.500000	2.6800	+1.515%	24,803	+8.582%
2025-03-14	2.5600	2.7878	2.550000	2.6400	+4.762%	5,382	+10.227%
2025-03-13	2.7600	2.8000	2.500000	2.5200	-4.906%	30,755	+15.476%
2025-03-12	2.6900	2.7400	2.620000	2.6500	-3.986%	9,360	+9.811%
2025-03-11	2.5600	2.8000	2.560000	2.7600	+0.364%	6,697	+5.435%
2025-03-10	2.7300	2.7500	2.500000	2.7500	-1.434%	32,471	+5.818%
2025-03-07	2.6600	2.8236	2.580000	2.7900	+1.087%	5,516	+4.301%
2025-03-06	2.5000	2.7900	2.500000	2.7600	+4.190%	11,293	+5.435%
2025-03-05	2.5200	2.6500	2.520000	2.6490	+5.538%	9,433	+9.853%
2025-03-04	2.5300	2.6912	2.500000	2.5100	-1.953%	24,035	+15.936%
2025-03-03	2.7700	2.9799	2.530000	2.5600	-7.246%	45,197	+13.672%
2025-02-28	2.6600	2.8876	2.650000	2.7600	-4.167%	12,736	+5.435%
2025-02-27	2.8500	2.9800	2.820000	2.8800	+2.674%	29,092	+1.042%
2025-02-26	2.9700	2.9700	2.600000	2.8050	+3.889%	22,528	+3.743%
2025-02-25	2.6500	2.7542	2.630000	2.7000	+2.662%	8,467	+7.778%
2025-02-24	2.8000	2.8500	2.510000	2.6300	-6.738%	49,314	+10.646%
2025-02-21	2.8759	3.1200	2.700000	2.8200	-2.422%	68,209	+3.191%
2025-02-20	3.3542	3.3542	2.724400	2.8900	-1.701%	48,281	+0.692%
2025-02-19	3.1401	3.2100	2.940000	2.9400	+0.685%	32,089	-1.020%
2025-02-18	3.4738	3.4950	2.638400	2.9200	-13.609%	88,990	-0.342%
2025-02-14	3.4678	3.4678	3.200000	3.3800	-3.977%	22,802	-13.905%
2025-02-13	3.6700	3.6700	3.310000	3.5200	-2.762%	37,230	-17.330%
2025-02-12	3.6500	3.8000	3.350000	3.6200	-1.630%	58,804	-19.613%
2025-02-11	3.2900	3.7500	3.115912	3.6800	+11.515%	113,356	-20.924%
2025-02-10	3.0900	3.4800	3.090000	3.3000	+9.272%	144,834	-11.818%
2025-02-07	2.9700	3.2000	2.821000	3.0200	+3.425%	79,159	-3.642%
2025-02-06	3.0900	3.1100	2.830000	2.9200	+0.344%	79,923	-0.342%
2025-02-05	2.4800	3.0780	2.390000	2.9100	+19.753%	273,904	0.000%
2025-02-04	2.4900	2.6200	2.310000	2.4300	-1.619%	123,176	+19.753%
2025-02-03	2.7200	2.7599	2.401000	2.4700	-8.178%	126,369	+17.814%
2025-01-31	3.1100	3.1100	2.570000	2.6900	-14.603%	200,112	+8.178%
2025-01-30	3.3400	3.3400	3.075000	3.1500	-3.670%	145,180	-7.619%
2025-01-29	3.7900	3.7900	3.100000	3.2700	-22.328%	1,886,536	-11.009%
2025-01-28	4.4300	4.4300	4.075000	4.2100	+3.440%	43,217	-30.879%
2025-01-27	5.6800	5.6900	3.920000	4.0700	-27.321%	234,634	-28.501%
2025-01-24	5.8800	6.3500	5.600000	5.6000	-30.435%	567,685	-48.036%
2025-01-23	7.7800	8.0800	7.250000	8.0500	+3.470%	36,685	-63.851%
2025-01-22	9.0500	9.0500	7.565200	7.7800	-13.556%	38,322	-62.596%
2025-01-21	9.0500	9.4343	8.500000	9.0000	-0.552%	52,056	-67.667%
2025-01-17	8.1000	9.2000	8.020000	9.0500	+9.300%	60,406	-67.845%
2025-01-16	8.0000	8.6200	8.000000	8.2800	+2.730%	42,221	-64.855%
2025-01-15	7.4100	8.2262	7.055200	8.0600	+9.362%	56,305	-63.896%
2025-01-14	7.2500	7.4399	6.800000	7.3700	+5.136%	51,047	-60.516%
2025-01-13	7.2244	7.4000	6.500000	7.0100	+1.594%	56,403	-58.488%
2025-01-10	6.9000	7.2950	6.800000	6.9000	+4.545%	26,769	-57.826%
2025-01-08	7.1000	7.2600	6.360000	6.6000	-10.811%	62,324	-55.909%
2025-01-07	7.3200	7.7137	7.190000	7.4000	-1.726%	65,995	-60.676%
2025-01-06	7.5760	7.7507	7.150000	7.5300	-5.521%	71,598	-61.355%
2025-01-03	7.0000	8.2000	7.000000	7.9700	+5.914%	77,932	-63.488%
2025-01-02	6.6800	7.5300	6.600000	7.5250	+13.487%	46,538	-61.329%
2024-12-31	6.5700	6.9025	6.497200	6.6307	-1.251%	10,329	-56.113%
2024-12-30	6.7000	7.2000	6.420000	6.7147	+1.278%	41,075	-56.662%
2024-12-27	6.7978	6.8000	6.490000	6.6300	-0.717%	5,604	-56.109%
2024-12-26	6.6000	7.0100	6.600000	6.6779	+2.737%	107,571	-56.423%
2024-12-24	6.6000	7.0000	6.500000	6.5000	-1.515%	15,243	-55.231%
2024-12-23	6.3200	6.6000	6.320000	6.6000	+3.448%	4,256	-55.909%
2024-12-20	6.7400	6.7400	6.380000	6.3800	-8.857%	8,393	-54.389%
2024-12-19	6.8000	7.0000	6.350000	7.0000	+5.263%	9,187	-58.429%
2024-12-18	6.9000	7.0100	6.539900	6.6500	-6.985%	7,417	-56.241%
2024-12-17	6.9800	7.7900	6.980000	7.1494	+0.980%	27,731	-59.297%
2024-12-16	7.4000	7.4500	6.950100	7.0800	-4.839%	87,601	-58.898%
2024-12-13	7.4900	7.4900	6.990000	7.4400	+4.789%	76,914	-60.887%
2024-12-12	7.1442	7.5100	6.920000	7.1000	-5.080%	42,275	-59.014%
2024-12-11	7.0500	7.4800	6.440000	7.4800	+3.889%	47,213	-61.096%
2024-12-10	6.9259	7.2000	6.840000	7.2000	+0.840%	41,217	-59.583%
2024-12-09	6.9000	7.2000	6.900000	7.1400	+5.155%	49,159	-59.244%
2024-12-06	6.7900	6.7900	6.350000	6.7900	0.000%	9,188	-57.143%
2024-12-05	6.5500	6.9000	6.550000	6.7900	+3.319%	6,689	-57.143%
2024-12-04	6.4256	6.5983	6.320000	6.5719	+2.048%	5,882	-55.721%
2024-12-03	6.3500	6.5000	6.335000	6.4400	+1.417%	4,988	-54.814%
2024-12-02	6.2900	6.4800	6.290000	6.3500	+0.476%	5,165	-54.173%
2024-11-29	6.0700	6.3450	6.070000	6.3199	+2.596%	14,530	-53.955%
2024-11-27	6.3900	6.5100	6.160000	6.1600	-4.938%	6,592	-52.760%
2024-11-26	6.1500	6.5500	6.150000	6.4800	+5.024%	9,156	-55.093%
2024-11-25	6.1400	6.7018	6.050000	6.1700	+0.162%	15,585	-52.836%
2024-11-22	6.5000	6.6500	6.160000	6.1600	-7.019%	17,678	-52.760%
2024-11-21	6.3900	6.6250	6.302300	6.6250	+2.713%	22,166	-56.075%
2024-11-20	6.5900	6.7900	6.200000	6.4500	+0.155%	19,384	-54.884%
2024-11-19	6.6950	6.7200	6.350000	6.4400	-2.276%	21,811	-54.814%
2024-11-18	6.6500	7.0000	6.420000	6.5900	+1.229%	17,581	-55.842%
2024-11-15	6.5100	6.9700	6.442000	6.5100	-7.000%	19,561	-55.300%
2024-11-14	6.6000	7.1400	6.500000	7.0000	+8.865%	94,602	-58.429%
2024-11-13	6.7400	7.0000	6.360000	6.4300	-4.708%	68,903	-54.743%
2024-11-12	7.2350	7.3699	6.620000	6.7477	-5.758%	19,074	-56.874%
2024-11-11	7.6860	7.9250	7.150000	7.1600	-9.195%	14,260	-59.358%
2024-11-08	8.0000	8.1300	7.810000	7.8850	-1.314%	8,795	-63.094%
2024-11-07	8.0600	8.0600	7.876900	7.9900	-0.868%	5,017	-63.579%
2024-11-06	8.4000	8.4000	7.849000	8.0600	-4.703%	19,735	-63.896%
2024-11-05	7.9700	8.5000	7.890000	8.4578	+5.987%	27,921	-65.594%
2024-11-04	7.9764	8.0000	7.740000	7.9800	+3.502%	11,749	-63.534%
2024-11-01	7.8800	8.0600	7.506000	7.7100	-4.697%	19,272	-62.257%
2024-10-31	7.9800	8.0900	7.460000	8.0900	+2.018%	11,839	-64.030%
2024-10-30	7.5900	8.0800	7.590000	7.9300	+1.928%	28,782	-63.304%
2024-10-29	7.3500	7.8200	7.210000	7.7800	-0.639%	24,050	-62.596%
2024-10-28	7.7000	7.8800	7.460000	7.8300	+2.153%	16,125	-62.835%
2024-10-25	7.1600	7.6650	7.070100	7.6650	+5.724%	17,468	-62.035%
2024-10-24	7.2200	7.4500	7.010000	7.2500	+2.113%	28,755	-59.862%
2024-10-23	7.3000	7.4500	7.010100	7.1000	-3.794%	9,863	-59.014%
2024-10-22	7.4000	7.4500	7.010000	7.3800	+4.533%	22,574	-60.569%
2024-10-21	7.2100	7.3999	7.050000	7.0600	-4.595%	18,945	-58.782%
2024-10-18	7.4500	7.4500	7.400000	7.4000	-0.538%	11,486	-60.676%
2024-10-17	7.2400	7.8600	7.172500	7.4400	+5.532%	37,221	-60.887%
2024-10-16	7.0000	7.3200	6.730000	7.0500	+3.221%	35,594	-58.723%
2024-10-15	6.7900	6.8500	6.377500	6.8300	+0.367%	31,038	-57.394%
2024-10-14	6.5400	6.8350	6.449500	6.8050	+6.328%	9,042	-57.237%
2024-10-11	6.3901	6.7300	6.390100	6.4000	-0.156%	11,569	-54.531%
2024-10-10	6.5500	7.0000	6.410000	6.4100	-0.311%	7,820	-54.602%
2024-10-09	6.9500	6.9500	6.420000	6.4300	-4.315%	19,318	-54.743%
2024-10-08	6.9900	6.9900	6.460000	6.7200	-0.297%	14,534	-56.696%
2024-10-07	6.6400	7.2000	6.640000	6.7400	+1.508%	18,434	-56.825%
2024-10-04	6.4400	6.6450	6.440000	6.6399	-3.207%	5,170	-56.174%
2024-10-03	6.8322	6.9850	6.731000	6.8599	-4.274%	6,377	-57.580%
2024-10-02	7.3800	7.3800	6.799900	7.1662	+5.385%	13,400	-59.393%
2024-10-01	7.2800	7.5199	6.800000	6.8000	-5.687%	7,378	-57.206%
2024-09-30	6.8263	7.2400	6.826300	7.2100	+6.195%	23,170	-59.639%
2024-09-27	6.9500	6.9800	6.400000	6.7894	-0.885%	20,532	-57.139%
2024-09-26	6.2026	6.8900	6.202600	6.8500	+5.061%	25,314	-57.518%
2024-09-25	6.6500	6.6500	6.213000	6.5200	-0.185%	6,792	-55.368%
2024-09-24	6.7451	6.7451	6.377700	6.5321	+1.116%	10,132	-55.451%
2024-09-23	6.5000	6.6966	6.260000	6.4600	+3.360%	8,456	-54.954%
2024-09-20	6.6053	6.7711	6.210000	6.2500	-6.522%	8,363	-53.440%
2024-09-19	6.6550	6.7400	6.310000	6.6861	-1.385%	9,576	-56.477%
2024-09-18	6.5100	6.9500	6.510000	6.7800	+5.938%	11,925	-57.080%
2024-09-17	6.6897	6.6897	6.149900	6.4000	+3.393%	4,441	-54.531%
2024-09-16	6.2000	6.4296	6.190000	6.1900	-0.161%	3,451	-52.989%
2024-09-13	6.3900	6.7615	6.200000	6.2000	-2.669%	9,811	-53.065%
2024-09-12	6.3450	6.4803	6.035000	6.3700	+0.791%	13,617	-54.317%
2024-09-11	6.8600	6.8600	6.310000	6.3200	-8.006%	20,212	-53.956%
2024-09-10	6.4000	7.2000	6.300000	6.8700	+7.344%	25,670	-57.642%
2024-09-09	6.3247	6.4600	6.110000	6.4000	-1.235%	7,274	-54.531%
2024-09-06	6.9900	6.9900	6.480000	6.4800	-6.897%	11,585	-55.093%
2024-09-05	6.8100	6.9600	6.622000	6.9600	+1.163%	8,354	-58.190%
2024-09-04	6.6879	6.8800	6.650000	6.8800	-0.936%	4,781	-57.703%
2024-09-03	6.6099	7.0000	6.390000	6.9450	+7.176%	11,885	-58.099%
2024-08-30	6.4700	6.4900	6.310000	6.4800	+0.620%	4,341	-55.093%
2024-08-29	6.3800	6.7100	6.380000	6.4401	+1.100%	15,122	-54.814%
2024-08-28	6.6500	6.7000	6.350000	6.3700	-6.186%	9,637	-54.317%
2024-08-27	6.2601	6.8000	6.260100	6.7900	-1.737%	4,114	-57.143%
2024-08-26	6.6600	6.9800	6.660000	6.9100	+1.097%	12,024	-57.887%
2024-08-23	6.5000	6.8500	6.352800	6.8350	+6.464%	9,958	-57.425%
2024-08-22	6.6200	6.7800	6.420000	6.4200	-1.231%	7,224	-54.673%
2024-08-21	6.5000	6.8457	6.400000	6.5000	-1.216%	18,158	-55.231%
2024-08-20	6.6300	6.8840	6.260000	6.5800	-1.349%	17,474	-55.775%
2024-08-19	7.3400	7.3400	6.660000	6.6700	-6.517%	21,776	-56.372%
2024-08-16	6.9900	7.3800	6.700000	7.1350	+1.062%	18,089	-59.215%
2024-08-15	7.0000	7.0700	6.420000	7.0600	+3.824%	14,344	-58.782%
2024-08-14	6.8600	7.0000	6.200000	6.8000	+1.949%	7,393	-57.206%
2024-08-13	6.2500	6.9300	5.937200	6.6700	+9.344%	19,690	-56.372%
2024-08-12	6.4000	6.4000	5.790000	6.1000	-3.175%	4,185	-52.295%
2024-08-09	6.0901	6.5000	5.780100	6.3000	-0.943%	25,735	-53.810%
2024-08-08	6.5000	6.9899	5.910100	6.3600	-0.157%	12,795	-54.245%
2024-08-07	6.4250	6.4800	6.050000	6.3700	+2.908%	15,162	-54.317%
2024-08-06	6.5100	6.5100	6.030000	6.1900	-0.161%	8,237	-52.989%
2024-08-05	6.2000	6.2900	5.900000	6.2000	-2.821%	40,795	-53.065%
2024-08-02	6.5101	6.8517	6.260000	6.3800	-7.132%	14,332	-54.389%
2024-08-01	7.0700	7.1000	6.693000	6.8700	-4.050%	28,344	-57.642%
2024-07-31	6.8200	7.1900	6.710000	7.1600	+7.186%	13,747	-59.358%
2024-07-30	6.6100	7.0100	6.510000	6.6800	-0.743%	14,160	-56.437%
2024-07-29	7.4500	7.5600	6.730000	6.7300	-11.796%	52,881	-56.761%
2024-07-26	7.5000	7.8900	7.500000	7.6300	-2.430%	29,441	-61.861%
2024-07-25	7.4101	7.9700	7.410100	7.8200	+1.034%	30,031	-62.788%
2024-07-24	7.8750	7.9500	7.400100	7.7400	-3.129%	23,572	-62.403%
2024-07-23	7.9000	8.1800	7.650000	7.9900	+2.436%	16,154	-63.579%
2024-07-22	8.0000	8.0400	7.440000	7.8000	-1.266%	13,903	-62.692%
2024-07-19	7.7800	7.9400	7.400000	7.9000	-0.126%	26,032	-63.165%
2024-07-18	8.2100	8.2300	7.610100	7.9100	-5.721%	24,014	-63.211%
2024-07-17	8.0200	8.5000	7.830000	8.3900	+2.317%	40,753	-65.316%
2024-07-16	7.9000	8.4600	7.900000	8.2000	+3.145%	44,534	-64.512%
2024-07-15	8.2700	8.4400	7.810000	7.9500	-3.869%	18,535	-63.396%
2024-07-12	8.0400	8.5000	7.941200	8.2700	+6.848%	27,745	-64.813%
2024-07-11	7.8100	8.1300	7.620000	7.7400	-5.031%	124,531	-62.403%
2024-07-10	7.7900	8.3000	7.740000	8.1500	+3.822%	53,595	-64.294%
2024-07-09	7.8100	7.8900	7.255700	7.8500	+4.237%	21,024	-62.930%
2024-07-08	7.2100	7.7999	7.210000	7.5309	+4.596%	33,105	-61.359%
2024-07-05	6.6700	7.9500	6.310000	7.2000	+6.667%	91,532	-59.583%
2024-07-03	7.1000	7.5200	6.750000	6.7500	+0.148%	36,717	-56.889%
2024-07-02	6.8600	7.1600	6.200000	6.7400	-1.749%	20,611	-56.825%
2024-07-01	8.3400	8.3800	6.860000	6.8600	-18.624%	42,396	-57.580%
2024-06-28	8.7500	8.7800	8.300000	8.4300	+0.477%	46,949	-65.480%
2024-06-27	8.3000	8.6400	8.300000	8.3900	+4.224%	101,907	-65.316%
2024-06-26	7.4400	8.0800	7.440000	8.0500	+8.345%	31,785	-63.851%
2024-06-25	7.0100	8.1955	7.010000	7.4300	+2.201%	76,235	-60.834%
2024-06-24	7.3000	7.4100	6.830100	7.2700	+0.972%	43,384	-59.972%
2024-06-21	6.9900	7.2000	6.672000	7.2000	+5.882%	31,998	-59.583%
2024-06-20	7.0000	7.1000	6.560100	6.8000	-2.579%	24,342	-57.206%
2024-06-18	6.7200	7.0900	6.490000	6.9800	-0.286%	67,981	-58.309%
2024-06-17	6.2800	7.0000	6.160100	7.0000	+9.204%	55,036	-58.429%
2024-06-14	6.1800	6.4900	6.060000	6.4100	+3.722%	22,457	-54.602%
2024-06-13	6.0900	6.5400	5.930000	6.1800	0.000%	45,995	-52.913%
2024-06-12	5.5400	6.7000	5.320000	6.1800	+11.151%	214,800	-52.913%
2024-06-11	5.2800	5.6600	5.255200	5.5600	-0.714%	23,949	-47.662%
2024-06-10	5.3800	5.8100	5.246000	5.6000	-0.674%	71,524	-48.036%
2024-06-07	4.8000	5.8000	4.800000	5.6380	+14.827%	129,811	-48.386%
2024-06-06	5.0700	5.2500	4.780100	4.9100	-4.660%	108,079	-40.733%
2024-06-05	5.3000	5.4099	4.720100	5.1500	+1.980%	1,120,070	-43.495%
2024-06-04	5.2000	5.5999	5.020000	5.0500	-3.810%	73,113	-42.376%
2024-06-03	5.7200	5.8323	5.170000	5.2500	-2.235%	26,883	-44.571%
2024-05-31	5.5900	5.6552	5.320000	5.3700	-5.624%	16,484	-45.810%
2024-05-30	5.6300	5.8081	5.570000	5.6900	+1.066%	19,589	-48.858%
2024-05-29	5.3000	5.7500	5.300000	5.6300	+2.178%	18,265	-48.313%
2024-05-28	5.4100	5.8400	5.410000	5.5100	-5.000%	24,177	-47.187%
2024-05-24	5.7500	5.9200	5.563900	5.8000	+4.693%	56,152	-49.828%
2024-05-23	5.7900	5.9800	5.513000	5.5400	-5.299%	61,338	-47.473%
2024-05-22	5.7000	6.0300	5.300000	5.8500	+5.405%	96,895	-50.256%
2024-05-21	5.3600	5.6000	5.100000	5.5500	+2.399%	138,069	-47.568%
2024-05-20	6.2200	6.2200	5.350000	5.4200	-14.914%	123,756	-46.310%
2024-05-17	7.3800	7.4203	6.030000	6.3700	-11.034%	156,486	-54.317%
2024-05-16	6.2700	7.4899	6.270000	7.1600	+15.858%	339,354	-59.358%
2024-05-15	5.6100	6.1800	5.474000	6.1800	+11.351%	142,722	-52.913%
2024-05-14	5.4600	6.1780	5.460000	5.5500	+2.778%	109,408	-47.568%
2024-05-13	5.2900	5.5700	5.290000	5.4000	+2.273%	24,780	-46.111%
2024-05-10	5.6800	5.6800	5.180100	5.2800	-1.124%	33,904	-44.886%
2024-05-09	5.8600	5.8600	5.320000	5.3400	-7.772%	29,791	-45.506%
2024-05-08	5.6600	5.8799	5.620000	5.7900	+0.871%	58,526	-49.741%
2024-05-07	6.0000	6.0000	5.650000	5.7400	-3.529%	72,700	-49.303%
2024-05-06	5.5600	6.0499	5.560000	5.9500	+7.207%	90,185	-51.092%
2024-05-03	5.8200	6.3000	5.500000	5.5500	-3.813%	170,049	-47.568%
2024-05-02	5.2400	5.9000	5.240000	5.7700	+8.868%	150,396	-49.567%
2024-05-01	5.3100	5.4600	5.150000	5.3000	-1.119%	29,384	-45.094%
2024-04-30	5.4100	6.0000	5.360000	5.3600	-3.423%	156,922	-45.709%
2024-04-29	5.0900	5.8200	5.090000	5.5500	+8.398%	182,299	-47.568%
2024-04-26	5.0400	5.3534	5.030000	5.1200	-3.214%	144,578	-43.164%
2024-04-25	5.4000	5.4500	5.000000	5.2900	-4.340%	72,306	-44.991%
2024-04-24	5.1300	5.9700	5.130000	5.5300	+6.963%	223,333	-47.378%
2024-04-23	5.0300	5.5700	5.010000	5.1700	+6.379%	168,028	-43.714%
2024-04-22	5.0600	5.2400	4.610000	4.8600	-5.447%	38,000	-40.123%
2024-04-19	5.0900	5.5800	5.040000	5.1400	+1.381%	93,465	-43.385%
2024-04-18	4.7300	5.4000	4.730000	5.0700	+4.536%	220,629	-42.604%
2024-04-17	4.4300	5.1800	4.330000	4.8500	+8.501%	217,705	-40.000%
2024-04-16	4.7100	5.0400	4.204600	4.4700	-6.875%	259,242	-34.899%
2024-04-15	5.0200	5.1800	4.800000	4.8000	-5.882%	183,191	-39.375%
2024-04-12	5.3400	5.4251	5.000000	5.1000	-7.609%	186,318	-42.941%
2024-04-11	5.5000	5.7500	5.350000	5.5200	-0.361%	219,365	-47.283%
2024-04-10	5.1000	5.9200	5.100000	5.5400	+5.123%	435,170	-47.473%
2024-04-09	5.3400	5.6000	4.920000	5.2700	-1.862%	700,761	-44.782%
2024-04-08	7.8800	8.6300	5.160000	5.3700	+14.255%	16,497,321	-45.810%
2024-04-05	5.3000	5.4500	4.700000	4.7000	-13.124%	230,118	-38.085%
2024-04-04	5.6900	6.4900	5.400000	5.4100	-8.923%	293,415	-46.211%
2024-04-03	5.6400	6.5700	5.200000	5.9400	-4.194%	428,037	-51.010%
2024-04-02	6.2000	6.5000	5.700000	6.2000	0.000%	192,584	-53.065%
2024-04-01	6.0000	7.0000	5.600000	6.2000	-98.858%	417,194	-53.065%
2024-03-28	516.0000	686.0000	500.000000	543.0000	+7.525%	4,610	-99.464%
2024-03-27	550.0000	550.0000	500.000000	505.0000	-2.321%	976	-99.424%
2024-03-26	559.0000	559.0000	510.000000	517.0000	-6.000%	982	-99.437%
2024-03-25	560.0000	590.0000	525.000000	550.0000	-0.181%	1,072	-99.471%
2024-03-22	535.0000	567.0000	526.000000	551.0000	+2.037%	861	-99.472%
2024-03-21	550.0000	590.0000	516.000000	540.0000	+0.935%	994	-99.461%
2024-03-20	520.0000	590.0000	510.000000	535.0000	+7.214%	1,164	-99.456%
2024-03-19	500.0000	538.0000	490.000000	499.0000	-1.965%	808	-99.417%
2024-03-18	550.0000	566.0000	502.000000	509.0000	-7.117%	854	-99.428%
2024-03-15	469.0000	630.0000	469.000000	548.0000	+17.597%	4,307	-99.469%
2024-03-14	516.0000	519.0000	460.070000	466.0000	-9.690%	1,585	-99.376%
2024-03-13	524.0000	550.0000	500.000000	516.0000	+0.194%	1,169	-99.436%
2024-03-12	581.0000	590.0000	505.000000	515.0000	-13.445%	1,624	-99.435%
2024-03-11	606.0000	654.0000	580.000000	595.0000	+0.847%	1,010	-99.511%
2024-03-08	603.0000	614.0000	580.000000	590.0000	-1.993%	1,359	-99.507%
2024-03-07	670.0000	678.0000	600.000000	602.0000	-10.682%	2,021	-99.517%
2024-03-06	700.0000	700.0000	630.000000	674.0000	-8.919%	1,550	-99.568%
2024-03-05	730.0000	790.0000	710.000000	740.0000	+4.816%	1,624	-99.607%
2024-03-04	800.0000	800.0000	690.000000	706.0000	-9.487%	2,069	-99.588%
2024-03-01	779.0000	810.0000	725.000000	780.0000	+6.557%	1,917	-99.627%
2024-02-29	710.0000	765.0000	710.000000	732.0000	+3.099%	1,815	-99.602%
2024-02-28	725.0000	735.0000	700.000000	710.0000	-0.838%	1,764	-99.590%
2024-02-27	720.0000	765.0000	712.000000	716.0000	-3.634%	2,396	-99.594%
2024-02-26	750.0000	776.8300	697.000000	743.0000	-0.933%	2,398	-99.608%
2024-02-23	711.0000	870.0000	660.000000	750.0000	+13.636%	8,080	-99.612%
2024-02-22	700.0000	712.0000	651.000000	660.0000	-10.811%	4,767	-99.559%
2024-02-21	810.0000	860.0000	700.000000	740.0000	-27.308%	4,672	-99.607%
2024-02-20	950.0000	1,083.0000	913.000000	1,018.0000	+9.935%	3,638	-99.714%
2024-02-16	917.0000	943.0000	891.000000	926.0000	-1.489%	1,957	-99.686%
2024-02-15	990.0000	1,080.0000	850.000000	940.0000	+12.306%	6,638	-99.690%
2024-02-14	802.0000	850.0000	752.000000	837.0000	+4.494%	5,965	-99.652%
2024-02-13	900.0000	900.0000	780.000000	801.0000	-11.000%	2,809	-99.637%
2024-02-12	1,100.0000	1,100.0000	869.000000	900.0000	+1.124%	7,128	-99.677%
2024-02-09	900.0000	1,060.0000	780.000000	890.0000	-7.195%	5,831	-99.673%
2024-02-08	978.0000	1,238.0000	900.000000	959.0000	+45.524%	27,438	-99.697%
2024-02-07	698.0000	700.0000	624.000000	659.0000	-6.525%	4,013	-99.558%
2024-02-06	874.0000	900.0000	702.000000	705.0000	+0.427%	7,362	-99.587%
2024-02-05	820.0000	820.0000	702.000000	702.0000	-16.329%	2,575	-99.585%
2024-02-02	895.0000	895.0000	817.000000	839.0000	-7.802%	1,811	-99.653%
2024-02-01	901.0000	950.0000	880.000000	910.0000	-2.256%	1,123	-99.680%
2024-01-31	959.0000	966.0000	865.000000	931.0000	-4.513%	1,943	-99.687%
2024-01-30	1,070.0000	1,100.0000	961.000000	975.0000	-11.525%	2,542	-99.702%
2024-01-29	1,080.0000	1,134.0000	1,050.000000	1,102.0000	+1.567%	1,301	-99.736%
2024-01-26	1,100.0000	1,160.0000	1,042.000000	1,085.0000	+1.878%	1,704	-99.732%
2024-01-25	1,200.0000	1,275.0000	1,053.000000	1,065.0000	-6.167%	3,024	-99.727%
2024-01-24	1,170.0000	1,180.0000	1,103.000000	1,135.0000	-5.100%	1,064	-99.744%
2024-01-23	1,237.0000	1,237.0000	1,127.000000	1,196.0000	-5.455%	1,452	-99.757%
2024-01-22	1,258.0000	1,349.0000	1,167.000000	1,265.0000	+2.846%	1,750	-99.770%
2024-01-19	1,100.0000	1,230.0000	1,060.000000	1,230.0000	+10.215%	1,648	-99.763%
2024-01-18	1,200.0000	1,200.0000	1,080.000000	1,116.0000	-5.424%	1,958	-99.739%
2024-01-17	1,230.0000	1,240.0000	1,161.000000	1,180.0000	-6.275%	2,486	-99.753%
2024-01-16	1,300.0000	1,675.0000	1,241.000000	1,259.0000	-2.554%	10,095	-99.769%
2024-01-12	1,254.0000	1,344.0000	1,202.000000	1,292.0000	+0.155%	3,759	-99.775%
2024-01-11	1,280.0000	1,315.0000	1,161.000000	1,290.0000	+0.155%	2,118	-99.774%
2024-01-10	1,450.0000	1,470.0000	1,275.000000	1,288.0000	-12.381%	2,063	-99.774%
2024-01-09	1,570.0000	1,600.0000	1,466.000000	1,470.0000	-6.190%	1,065	-99.802%
2024-01-08	1,500.0000	1,626.0000	1,475.000000	1,567.0000	+8.368%	1,895	-99.814%
2024-01-05	1,425.0000	1,480.0000	1,401.000000	1,446.0000	-0.619%	1,019	-99.799%
2024-01-04	1,557.0000	1,583.0000	1,450.000000	1,455.0000	-9.006%	1,581	-99.800%
2024-01-03	1,690.0000	1,691.0000	1,551.000000	1,599.0000	-10.017%	1,487	-99.818%
2024-01-02	1,801.0000	1,840.0000	1,760.000000	1,777.0000	-3.161%	870	-99.836%
2023-12-29	1,863.0000	1,871.0000	1,751.000000	1,835.0000	-3.776%	1,418	-99.841%
2023-12-28	2,199.0000	2,300.0000	1,851.000000	1,907.0000	-8.756%	3,209	-99.847%
2023-12-27	1,955.0000	2,217.0000	1,933.000000	2,090.0000	+8.290%	2,751	-99.861%
2023-12-26	1,875.0000	2,020.0000	1,858.000000	1,930.0000	+3.875%	872	-99.849%
2023-12-22	1,821.0000	1,877.0000	1,750.000000	1,858.0000	-1.693%	859	-99.843%
2023-12-21	1,900.0000	2,030.0000	1,820.000000	1,890.0000	+0.800%	1,127	-99.846%
2023-12-20	2,150.0000	2,224.8500	1,817.000000	1,875.0000	-9.551%	1,919	-99.845%
2023-12-19	2,350.0000	2,360.0000	2,028.000000	2,073.0000	-15.388%	949	-99.860%
2023-12-18	2,623.0000	2,626.0000	2,350.000000	2,450.0000	-1.961%	579	-99.881%
2023-12-15	2,330.0000	2,550.0000	2,202.000000	2,499.0000	+5.443%	1,317	-99.884%
2023-12-14	2,060.0000	2,430.0000	2,020.000000	2,370.0000	+15.610%	1,367	-99.877%
2023-12-13	2,354.0000	2,575.0000	1,700.000000	2,050.0000	-22.932%	2,290	-99.858%
2023-12-12	2,900.0000	3,000.0000	2,611.000000	2,660.0000	-11.333%	514	-99.891%
2023-12-11	3,802.0000	3,894.0000	2,800.000000	3,000.0000	-23.077%	1,024	-99.903%
2023-12-08	3,689.0000	4,240.0000	3,670.000000	3,900.0000	+2.957%	1,329	-99.925%
2023-12-07	3,990.0000	4,000.0000	3,597.000000	3,788.0000	-7.610%	758	-99.923%
2023-12-06	4,250.0000	4,989.0000	3,872.000000	4,100.0000	-10.107%	1,465	-99.929%
2023-12-05	6,700.0000	6,700.0000	4,500.000000	4,561.0000	-33.309%	1,453	-99.936%
2023-12-04	9,998.0000	10,000.0000	6,300.000000	6,839.0000	-55.591%	980	-99.957%
2023-12-01	15,600.0000	17,197.0000	15,000.000000	15,400.0000	0.000%	18	-99.981%
2023-11-30	15,500.0000	15,600.0000	14,501.000000	15,400.0000	0.000%	17	-99.981%
2023-11-29	17,000.0000	17,000.0000	15,300.000000	15,400.0000	-9.412%	22	-99.981%
2023-11-28	19,500.0000	19,500.0000	16,300.000000	17,000.0000	-16.256%	47	-99.983%
2023-11-27	21,100.0000	21,100.0000	20,200.000000	20,300.0000	-2.404%	5	-99.986%
2023-11-24	20,200.0000	20,800.0000	19,800.000000	20,800.0000	+1.217%	7	-99.986%
2023-11-22	20,300.0000	20,900.0000	20,200.000000	20,550.0000	-1.202%	4	-99.986%
2023-11-21	22,800.0000	22,800.0000	20,500.000000	20,800.0000	-8.772%	11	-99.986%
2023-11-20	22,000.0000	23,800.0000	21,600.000000	22,800.0000	+6.047%	15	-99.987%
2023-11-17	23,450.0000	23,450.0000	20,800.000000	21,500.0000	-9.283%	16	-99.986%
2023-11-16	24,633.0000	24,880.0000	23,600.000000	23,700.0000	-2.066%	7	-99.988%

.dark-mode .Z26bld{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z26bld{ color: #333333; background-color: white; border: 2px solid #333333; }UCARU Power Limited Class Astock NASDAQ

UCAR
U Power Limited Class A
stock NASDAQ