Dark

UCAR
U Power Limited Class A
stock NASDAQ

At Close

Oct 2, 2026

4.15USD+5.063%(+0.20)10,199

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:02:30 AM EDT

4.10USD+3.797%(+0.15)126

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	3.7300	4.2800	3.7025	4.1500	+5.063%	10,199	0.000%
2026-10-01	3.9900	4.1000	3.7700	3.9500	-1.496%	6,117	+5.063%
2026-09-30	4.0200	4.2200	3.9000	4.0100	-0.988%	9,294	+3.491%
2026-09-29	4.1800	4.4399	4.0487	4.0500	-6.432%	13,598	+2.469%
2026-09-28	4.3700	4.5534	4.0100	4.3284	-2.514%	11,386	-4.122%
2026-09-25	4.3300	4.6800	4.3100	4.4400	+5.714%	13,025	-6.532%
2026-09-24	4.5300	4.6700	4.0700	4.2000	-8.696%	8,262	-1.190%
2026-09-23	4.5200	4.8200	4.3600	4.6000	+5.747%	15,576	-9.783%
2026-09-22	4.4900	4.6800	4.3400	4.3500	-1.806%	24,365	-4.598%
2026-09-21	4.5400	4.8740	4.3545	4.4300	-4.113%	29,998	-6.321%
2026-09-18	4.3341	4.8348	4.3100	4.6200	+3.820%	26,256	-10.173%
2026-09-17	3.9200	4.5500	3.8522	4.4500	+15.584%	30,101	-6.742%
2026-09-16	3.7000	4.6800	3.6100	3.8500	+2.667%	105,859	+7.792%
2026-09-15	3.9700	4.0000	3.5000	3.7500	-5.779%	45,288	+10.667%
2026-09-14	4.8200	4.8200	3.7600	3.9800	-19.920%	95,995	+4.271%
2026-09-11	7.4000	7.4000	4.2900	4.9700	-32.838%	171,794	-16.499%
2026-09-10	7.8800	7.9000	6.7989	7.4000	-11.483%	51,167	-43.919%
2026-09-09	7.1300	8.9900	6.0500	8.3600	-3.420%	77,723	-50.359%
2026-09-08	8.5620	9.5460	8.2840	8.6560	-8.013%	13,457	-52.056%
2026-09-04	9.6780	10.0640	9.0780	9.4100	-2.769%	5,414	-55.898%
2026-09-03	12.2000	12.2900	8.0000	9.6780	-20.529%	23,276	-57.119%
2026-09-02	12.1080	12.3940	12.0000	12.1780	+0.761%	942	-65.922%
2026-09-01	12.0880	12.5940	12.0860	12.0860	-0.983%	2,134	-65.663%
2026-08-31	11.9960	12.6960	11.9840	12.2060	+0.693%	1,649	-66.000%
2026-08-28	12.1020	12.6580	11.9520	12.1220	-5.000%	3,000	-65.765%
2026-08-27	12.3100	12.9080	11.7200	12.7600	+0.552%	4,091	-67.476%
2026-08-26	11.8940	13.3880	11.8180	12.6900	+7.379%	14,397	-67.297%
2026-08-25	11.2000	12.0120	11.2000	11.8180	-0.739%	7,658	-64.884%
2026-08-24	11.4000	11.9900	10.5420	11.9060	-2.073%	28,439	-65.144%
2026-08-21	12.0020	12.9220	11.5560	12.1580	-5.444%	385,016	-65.866%
2026-08-20	11.6440	13.4580	11.5180	12.8580	+10.768%	6,262	-67.724%
2026-08-19	13.5400	14.0100	10.3600	11.6080	-14.332%	14,689	-64.249%
2026-08-18	12.5060	14.4980	12.5060	13.5500	+10.270%	12,462	-69.373%
2026-08-17	13.2980	13.4020	12.1000	12.2880	-6.965%	3,853	-66.227%
2026-08-14	15.2020	15.6000	11.6000	13.2080	-16.384%	13,511	-68.580%
2026-08-13	15.5480	15.7960	15.0400	15.7960	+1.791%	2,192	-73.728%
2026-08-12	16.0000	16.5960	15.0940	15.5180	+0.897%	9,786	-73.257%
2026-08-11	14.9020	15.4000	14.2260	15.3800	+4.883%	7,041	-73.017%
2026-08-10	17.0000	17.3400	14.0000	14.6640	-15.744%	18,941	-71.699%
2026-08-07	18.0000	18.4000	16.0000	17.4040	-2.684%	10,793	-76.155%
2026-08-06	18.1780	18.7980	17.4000	17.8840	-4.862%	8,720	-76.795%
2026-08-05	18.7860	19.0760	18.4000	18.7980	+1.304%	3,102	-77.923%
2026-08-04	18.7500	21.9280	17.2740	18.5560	-5.807%	111,538	-77.635%
2026-08-03	19.7540	21.0000	19.1980	19.7000	-2.475%	3,240	-78.934%
2026-07-31	20.4000	20.6000	19.5940	20.2000	0.000%	1,270	-79.455%
2026-07-30	19.0100	20.8000	18.0000	20.2000	0.000%	10,673	-79.455%
2026-07-29	19.8800	21.6000	19.7880	20.2000	+1.040%	3,387	-79.455%
2026-07-28	19.4920	20.2000	18.7180	19.9920	+2.198%	4,524	-79.242%
2026-07-27	19.2000	20.0000	18.7180	19.5620	+3.360%	4,545	-78.785%
2026-07-24	18.6000	19.2860	17.0000	18.9260	-5.370%	39,611	-78.072%
2026-07-23	20.8000	20.8000	20.0000	20.0000	-4.762%	181,734	-79.250%
2026-07-22	20.8000	21.5780	20.0000	21.0000	+0.962%	2,938	-80.238%
2026-07-21	21.8000	22.5980	20.6000	20.8000	-5.455%	2,844	-80.048%
2026-07-20	23.0000	23.0000	21.0000	22.0000	-4.348%	6,327	-81.136%
2026-07-17	24.0000	24.0000	21.5000	23.0000	-3.361%	6,115	-81.957%
2026-07-16	23.6000	24.9980	23.6000	23.8000	-1.653%	3,036	-82.563%
2026-07-15	24.1000	24.8000	23.4020	24.2000	0.000%	2,854	-82.851%
2026-07-14	27.0000	27.0000	23.8000	24.2000	-9.023%	13,166	-82.851%
2026-07-13	22.4000	28.0000	22.1000	26.6000	+9.917%	303,269	-84.398%
2026-07-10	24.0000	24.4000	21.9000	24.2000	0.000%	5,422	-82.851%
2026-07-09	22.0000	24.2000	22.0000	24.2000	+7.080%	4,274	-82.851%
2026-07-08	22.2000	22.8000	22.0800	22.6000	-0.877%	2,017	-81.637%
2026-07-07	23.2000	23.7980	22.3000	22.8000	-2.564%	2,861	-81.798%
2026-07-06	23.4000	24.0000	23.2000	23.4000	-0.847%	1,541	-82.265%
2026-07-02	24.0000	24.1000	22.8000	23.6000	0.000%	3,952	-82.415%
2026-07-01	23.9000	24.6620	23.6000	23.6000	-3.279%	2,779	-82.415%
2026-06-30	24.4000	25.6000	24.0000	24.4000	+0.826%	4,845	-82.992%
2026-06-29	23.8000	24.4000	23.0020	24.2000	+2.542%	4,087	-82.851%
2026-06-26	23.8000	24.3000	23.2000	23.6000	-1.667%	3,594	-82.415%
2026-06-25	24.8000	25.0000	22.8000	24.0000	-6.250%	8,933	-82.708%
2026-06-24	22.4000	28.6000	22.2000	25.6000	+15.315%	47,973	-83.789%
2026-06-23	22.4000	23.0000	21.6000	22.2000	-2.632%	6,990	-81.306%
2026-06-22	23.2000	23.6000	22.2000	22.8000	-4.202%	11,808	-81.798%
2026-06-18	22.6000	23.9000	22.4000	23.8000	+5.310%	12,423	-82.563%
2026-06-17	23.4000	24.2000	21.4020	22.6000	-5.042%	13,640	-81.637%
2026-06-16	24.4000	25.1980	21.2000	23.8000	-2.459%	25,609	-82.563%
2026-06-15	24.0000	25.4000	23.4000	24.4000	+0.826%	19,352	-82.992%
2026-06-12	23.0000	24.5440	23.0000	24.2000	-1.626%	16,991	-82.851%
2026-06-11	23.4000	26.1000	22.4000	24.6000	+1.653%	175,827	-83.130%
2026-06-10	25.4000	27.4000	24.1600	24.2000	-6.923%	23,507	-82.851%
2026-06-09	26.6000	28.0000	25.0000	26.0000	-3.704%	117,483	-84.038%
2026-06-08	27.4000	27.4000	27.0000	27.0000	0.000%	7,658	-84.630%
2026-06-05	27.7000	27.7000	27.0000	27.0000	-2.174%	12,916	-84.630%
2026-06-04	28.2000	28.4000	27.4000	27.6000	-2.817%	5,609	-84.964%
2026-06-03	27.4000	28.6000	27.2000	28.4000	+1.429%	11,934	-85.387%
2026-06-02	28.2000	28.8000	27.0000	28.0000	-3.448%	10,746	-85.179%
2026-06-01	27.0000	29.2000	27.0000	29.0000	+5.072%	21,837	-85.690%
2026-05-29	28.6000	29.1000	27.0000	27.6000	-4.828%	14,307	-84.964%
2026-05-28	28.5000	29.8000	28.5000	29.0000	0.000%	11,560	-85.690%
2026-05-27	28.6000	30.8000	28.6000	29.0000	-3.333%	32,782	-85.690%
2026-05-26	29.2000	31.4000	29.1600	30.0000	+2.740%	26,006	-86.167%
2026-05-22	29.2000	31.2000	28.6000	29.2000	-3.311%	37,677	-85.788%
2026-05-21	29.2000	33.8000	27.8000	30.2000	+11.029%	367,260	-86.258%
2026-05-20	25.0000	28.4000	25.0000	27.2000	+8.800%	390,562	-84.743%
2026-05-19	26.2000	26.7000	25.0000	25.0000	-4.580%	6,005	-83.400%
2026-05-18	26.4000	27.6000	25.2000	26.2000	+0.769%	12,389	-84.160%
2026-05-15	27.4000	28.8000	25.8000	26.0000	-4.412%	15,201	-84.038%
2026-05-14	27.8000	29.1980	26.8000	27.2000	0.000%	16,515	-84.743%
2026-05-13	27.4000	29.6000	25.4400	27.2000	+0.741%	27,449	-84.743%
2026-05-12	28.8000	30.3920	27.0000	27.0000	-6.897%	13,530	-84.630%
2026-05-11	29.2000	29.4040	26.4200	29.0000	-3.974%	21,669	-85.690%
2026-05-08	31.2000	31.2000	29.0000	30.2000	-3.205%	17,393	-86.258%
2026-05-07	31.2000	31.6000	29.0000	31.2000	-3.106%	33,108	-86.699%
2026-05-06	30.4000	32.2000	29.0000	32.2000	+3.205%	32,416	-87.112%
2026-05-05	32.4000	32.6000	30.0000	31.2000	-6.587%	35,087	-86.699%
2026-05-04	33.2000	35.2000	30.6000	33.4000	-1.183%	49,485	-87.575%
2026-05-01	35.2000	35.6000	33.2000	33.8000	+2.424%	37,874	-87.722%
2026-04-30	38.8000	41.4000	33.0000	33.0000	-10.811%	96,943	-87.424%
2026-04-29	36.0000	40.9980	35.6740	37.0000	+2.778%	101,672	-88.784%
2026-04-28	34.4000	40.6000	34.1000	36.0000	-0.552%	118,446	-88.472%
2026-04-27	32.6000	54.2000	30.8200	36.2000	+10.366%	2,311,827	-88.536%
2026-04-24	35.2000	37.0000	31.2000	32.8000	-2.959%	82,904	-87.348%
2026-04-23	31.4000	37.6000	31.0000	33.8000	+6.962%	100,534	-87.722%
2026-04-22	29.0000	33.6000	29.0000	31.6000	+8.966%	65,500	-86.867%
2026-04-21	29.8000	30.6000	27.8000	29.0000	-3.333%	48,231	-85.690%
2026-04-20	26.6000	35.0000	26.6000	30.0000	+0.671%	169,307	-86.167%
2026-04-17	30.0000	39.1980	25.8000	29.8000	+29.565%	3,025,249	-86.074%
2026-04-16	25.8000	26.8000	22.8080	23.0000	-15.441%	79,708	-81.957%
2026-04-15	29.4000	30.3600	25.2000	27.2000	-9.934%	123,759	-84.743%
2026-04-14	33.0000	41.6000	30.2000	30.2000	-19.681%	227,227	-86.258%
2026-04-13	38.4000	40.6000	33.0000	37.6000	-19.313%	260,730	-88.963%
2026-04-10	36.0000	55.6000	34.2000	46.6000	+42.073%	2,541,550	-91.094%
2026-04-09	46.6000	55.2000	27.0320	32.8000	-31.092%	2,783,996	-87.348%
2026-04-08	17.5300	47.8000	17.1240	47.6000	+331.629%	15,882,610	-91.282%
2026-04-07	10.9980	11.5980	10.8400	11.0280	+2.111%	997,483	-62.369%
2026-04-06	12.5600	12.5920	10.1760	10.8000	-18.231%	108,021	-61.574%
2026-04-02	11.0000	13.6000	10.6920	13.2080	+9.519%	329,788	-68.580%
2026-04-01	10.5980	17.6020	10.0660	12.0600	+58.684%	7,511,816	-65.589%
2026-03-31	10.4400	10.4400	7.6000	7.6000	-30.018%	290,499	-45.395%
2026-03-30	10.3400	11.4200	9.7800	10.8600	-6.861%	99,697	-61.786%
2026-03-27	16.1200	16.8000	10.7600	11.6600	-16.833%	1,256,690	-64.408%
2026-03-26	18.9400	18.9400	13.0200	14.0200	-27.131%	199,180	-70.399%
2026-03-25	20.4000	21.5000	18.0000	19.2400	-16.056%	54,627	-78.430%
2026-03-24	22.6000	24.1800	21.4000	22.9200	-11.982%	110,073	-81.894%
2026-03-23	30.0000	31.3000	25.8000	26.0400	-20.269%	111,113	-84.063%
2026-03-20	35.4000	37.9600	30.0000	32.6600	+4.145%	359,272	-87.293%
2026-03-19	29.3000	37.8600	29.0000	31.3600	-65.078%	302,967	-86.767%
2026-03-18	127.4000	127.4000	86.1000	89.8000	-37.829%	88,853	-95.379%
2026-03-17	151.1400	350.0000	120.0000	144.4400	+62.731%	1,041,980	-97.127%
2026-03-16	96.1000	96.1000	88.7400	88.7600	-12.980%	1,193	-95.324%
2026-03-13	113.0000	113.0000	93.8000	102.0000	-7.942%	1,803	-95.931%
2026-03-12	132.0200	132.0200	110.0200	110.8000	-16.111%	796	-96.255%
2026-03-11	143.4000	143.4000	131.6000	132.0800	-7.038%	770	-96.858%
2026-03-10	163.6400	168.2200	140.0000	142.0800	-46.586%	3,986	-97.079%
2026-03-09	282.0000	282.0000	258.0000	266.0000	-5.000%	356	-98.440%
2026-03-06	277.0000	291.0000	272.0000	280.0000	+6.870%	415	-98.518%
2026-03-05	275.9800	281.7600	256.0000	262.0000	-5.072%	232	-98.416%
2026-03-04	274.0000	278.0000	270.4000	276.0000	+2.222%	44	-98.496%
2026-03-03	278.0000	286.0000	244.0000	270.0000	-5.594%	112	-98.463%
2026-03-02	284.0000	298.8000	282.0000	286.0000	-4.027%	22	-98.549%
2026-02-27	292.0000	327.0000	290.0000	298.0000	+3.472%	294	-98.607%
2026-02-26	276.0000	294.0000	274.0000	288.0000	+5.109%	66	-98.559%
2026-02-25	278.0200	290.0000	270.0000	274.0000	-8.054%	258	-98.485%
2026-02-24	283.4600	302.0000	283.4600	298.0000	+4.930%	167	-98.607%
2026-02-23	298.0000	311.1200	269.0000	284.0000	-6.579%	266	-98.539%
2026-02-20	278.0000	306.0000	266.0000	304.0000	+9.353%	789	-98.635%
2026-02-19	280.0000	292.5600	272.0000	278.0000	-0.714%	386	-98.507%
2026-02-18	280.0000	288.0000	264.0000	280.0000	0.000%	521	-98.518%
2026-02-17	274.0000	287.0000	260.0000	280.0000	+2.190%	477	-98.518%
2026-02-13	248.0000	278.0000	246.0000	274.0000	+9.600%	94	-98.485%
2026-02-12	242.0000	251.9800	236.0200	250.0000	+4.167%	91	-98.340%
2026-02-11	238.0000	247.7400	230.0000	240.0000	0.000%	188	-98.271%
2026-02-10	244.0000	266.0000	226.0000	240.0000	-4.000%	232	-98.271%
2026-02-09	272.0000	272.0000	250.0000	250.0000	-8.088%	52	-98.340%
2026-02-06	258.0000	280.0000	251.0000	272.0000	+3.030%	66	-98.474%
2026-02-05	272.0000	277.9200	258.0000	264.0000	-5.714%	186	-98.428%
2026-02-04	288.0000	288.8200	280.0000	280.0000	-2.778%	26	-98.518%
2026-02-03	292.0000	292.0000	284.0000	288.0000	-1.370%	24	-98.559%
2026-02-02	290.0000	305.0000	290.0000	292.0000	-1.684%	72	-98.579%
2026-01-30	306.0000	329.9800	290.0000	297.0000	-9.995%	23	-98.603%
2026-01-29	320.0000	334.0000	282.0000	329.9800	+3.119%	64	-98.742%
2026-01-28	338.0000	350.0000	320.0000	320.0000	-4.762%	50	-98.703%
2026-01-27	350.0000	350.0000	330.0000	336.0000	-3.170%	154	-98.765%
2026-01-26	314.1800	364.0000	312.0000	347.0000	+10.159%	523	-98.804%
2026-01-23	314.0000	319.0000	312.0000	315.0000	+1.613%	16	-98.683%
2026-01-22	310.0000	316.0000	308.0000	310.0000	-1.274%	33	-98.661%
2026-01-21	310.0000	320.0000	308.0000	314.0000	+3.699%	49	-98.678%
2026-01-20	302.0000	308.8600	291.0000	302.8000	-2.480%	20	-98.629%
2026-01-16	299.7200	310.5000	298.0000	310.5000	+3.500%	34	-98.663%
2026-01-15	300.0000	308.0000	300.0000	300.0000	0.000%	36	-98.617%
2026-01-14	300.0000	305.0000	298.0000	300.0000	-3.226%	45	-98.617%
2026-01-13	314.0000	324.0000	292.0000	310.0000	-1.799%	48	-98.661%
2026-01-12	298.0000	320.0000	294.9800	315.6800	+4.530%	78	-98.685%
2026-01-09	310.0000	328.0000	302.0000	302.0000	-1.275%	66	-98.626%
2026-01-08	304.0000	314.0000	292.0000	305.9000	+2.651%	58	-98.643%
2026-01-07	290.0000	306.0000	290.0000	298.0000	-2.614%	164	-98.607%
2026-01-06	300.0000	310.0000	300.0000	306.0000	+4.795%	123	-98.644%
2026-01-05	282.0000	300.0000	280.0000	292.0000	+0.690%	65	-98.579%
2026-01-02	300.0000	304.0000	280.0000	290.0000	-4.599%	140	-98.569%
2025-12-31	318.8200	322.0000	302.0000	303.9800	-5.006%	128	-98.635%
2025-12-30	330.0000	330.0000	302.0000	320.0000	-6.433%	112	-98.703%
2025-12-29	346.2000	360.0000	328.0000	342.0000	+1.454%	172	-98.787%
2025-12-26	334.0000	348.0000	324.3800	337.1000	-0.266%	19	-98.769%
2025-12-24	320.0000	344.0000	314.0000	338.0000	+0.595%	70	-98.772%
2025-12-23	322.0000	346.0000	322.0000	336.0000	-1.176%	34	-98.765%
2025-12-22	313.0000	350.0000	305.1400	340.0000	+3.030%	120	-98.779%
2025-12-19	340.0000	361.4000	330.0000	330.0000	+0.917%	54	-98.742%
2025-12-18	346.0000	350.0000	310.0000	327.0000	-4.386%	45	-98.731%
2025-12-17	332.0000	350.0000	332.0000	342.0000	+1.786%	33	-98.787%
2025-12-16	356.0000	374.0000	286.0000	336.0000	-4.055%	170	-98.765%
2025-12-15	360.0000	360.0000	333.4000	350.2000	-2.814%	43	-98.815%
2025-12-12	360.0000	369.9800	360.0000	360.3400	+3.208%	48	-98.848%
2025-12-11	354.0000	357.9400	342.0000	349.1400	-1.373%	12	-98.811%
2025-12-10	357.5200	357.5200	349.0000	354.0000	+1.143%	57	-98.828%
2025-12-09	372.3800	380.0000	346.0000	350.0000	-3.315%	88	-98.814%
2025-12-08	380.0000	380.0000	362.0000	362.0000	-0.549%	56	-98.854%
2025-12-05	376.7800	381.4200	360.0200	364.0000	+1.676%	25	-98.860%
2025-12-04	370.1400	375.0000	348.0000	358.0000	-3.243%	106	-98.841%
2025-12-03	378.0000	390.0000	368.0000	370.0000	-2.116%	42	-98.878%
2025-12-02	384.0000	388.0000	376.0000	378.0000	-0.526%	58	-98.902%
2025-12-01	370.0000	392.0000	354.0000	380.0000	-1.809%	79	-98.908%
2025-11-28	376.0000	396.0000	376.0000	387.0000	-0.258%	21	-98.928%
2025-11-26	380.0000	392.0000	378.0000	388.0000	0.000%	60	-98.930%
2025-11-25	390.0000	394.0000	378.9400	388.0000	-0.513%	71	-98.930%
2025-11-24	394.0000	395.0000	382.2200	390.0000	-1.015%	80	-98.936%
2025-11-21	392.0000	400.0000	366.7600	394.0000	-0.005%	330	-98.947%
2025-11-20	362.0000	403.0000	362.0000	394.0200	+5.353%	487	-98.947%
2025-11-19	402.0000	402.0000	350.0000	374.0000	-6.965%	133	-98.890%
2025-11-18	410.0000	410.0000	394.0000	402.0000	-4.286%	110	-98.968%
2025-11-17	424.0000	426.0000	402.0000	420.0000	+1.449%	200	-99.012%
2025-11-14	402.0000	427.4800	402.0000	414.0000	0.000%	186	-98.998%
2025-11-13	422.0000	426.0000	390.0000	414.0000	-5.046%	415	-98.998%
2025-11-12	428.0000	436.0000	404.0200	436.0000	-0.457%	62	-99.048%
2025-11-11	430.0000	438.0000	425.1200	438.0000	+1.860%	235	-99.053%
2025-11-10	418.0000	430.0000	414.5400	430.0000	+2.381%	138	-99.035%
2025-11-07	412.0000	420.0000	410.0000	420.0000	+3.448%	152	-99.012%
2025-11-06	428.0000	428.0000	402.0000	406.0000	-3.333%	333	-98.978%
2025-11-05	412.0000	420.0000	410.0000	420.0000	0.000%	115	-99.012%
2025-11-04	428.0000	428.0000	406.0000	420.0000	-2.326%	309	-99.012%
2025-11-03	410.0000	438.0000	408.0000	430.0000	+3.365%	365	-99.035%
2025-10-31	418.0000	420.0000	412.0000	416.0000	+0.483%	799	-99.002%
2025-10-30	398.0000	420.0000	384.0000	414.0000	+8.947%	1,273	-98.998%
2025-10-29	386.0000	392.0000	380.0000	380.0000	-1.554%	33	-98.908%
2025-10-28	394.0000	396.0000	386.0000	386.0000	-2.278%	86	-98.925%
2025-10-27	400.0000	400.0000	392.0000	395.0000	+1.804%	123	-98.949%
2025-10-24	394.0000	394.0000	378.0000	388.0000	-2.020%	103	-98.930%
2025-10-23	406.0000	406.0000	396.0000	396.0000	-1.980%	186	-98.952%
2025-10-22	392.0000	426.0000	358.0000	404.0000	-3.349%	695	-98.973%
2025-10-21	386.0000	438.0000	380.0000	418.0000	+9.424%	1,263	-99.007%
2025-10-20	384.0000	390.0000	382.0000	382.0000	-1.036%	98	-98.914%
2025-10-17	384.0000	390.0000	384.0000	386.0000	-3.500%	65	-98.925%
2025-10-16	396.0000	400.0000	392.7200	400.0000	-0.249%	36	-98.963%
2025-10-15	390.0400	403.9800	390.0000	401.0000	+1.263%	94	-98.965%
2025-10-14	392.0000	399.0000	392.0000	396.0000	+0.015%	57	-98.952%
2025-10-13	404.0000	406.0000	386.0000	395.9400	-2.956%	399	-98.952%
2025-10-10	410.0000	424.0000	400.0000	408.0000	0.000%	962	-98.983%
2025-10-09	404.0000	416.0000	402.0000	408.0000	+0.990%	761	-98.983%
2025-10-08	400.0000	416.0000	400.0000	404.0000	-0.737%	752	-98.973%
2025-10-07	408.0000	414.0000	396.0000	407.0000	-0.245%	799	-98.980%
2025-10-06	408.0000	416.0000	396.0200	408.0000	0.000%	870	-98.983%
2025-10-03	408.0000	408.0000	392.0200	408.0000	+2.000%	140	-98.983%
2025-10-02	402.0200	412.0000	390.0000	400.0000	-1.961%	913	-98.963%
2025-10-01	402.0000	410.0000	395.5000	408.0000	+0.990%	88	-98.983%
2025-09-30	390.0000	416.0000	390.0000	404.0000	-1.463%	357	-98.973%
2025-09-29	406.0000	416.0000	374.0000	410.0000	+4.061%	1,706	-98.988%
2025-09-26	406.0000	412.0000	394.0000	394.0000	-4.369%	4,401	-98.947%
2025-09-25	406.0000	414.0000	396.0000	412.0000	-0.478%	92	-98.993%
2025-09-24	396.0000	414.0000	396.0000	413.9800	+4.540%	134	-98.998%
2025-09-23	396.0000	408.0000	394.0000	396.0000	-2.941%	98	-98.952%
2025-09-22	402.0000	408.0000	387.5000	408.0000	-0.971%	304	-98.983%
2025-09-19	411.0000	414.0000	406.0200	412.0000	0.000%	20	-98.993%
2025-09-18	402.0000	415.9800	402.0000	412.0000	+0.980%	32	-98.993%
2025-09-17	402.0000	416.0000	402.0000	408.0000	-1.923%	90	-98.983%
2025-09-16	410.0000	416.0000	402.1200	416.0000	+1.290%	107	-99.002%
2025-09-15	396.0000	416.0000	396.0000	410.7000	+4.770%	400	-98.990%
2025-09-12	396.0000	402.0000	390.0000	392.0000	-3.922%	82	-98.941%
2025-09-11	416.0000	416.0000	390.0000	408.0000	-0.488%	171	-98.983%
2025-09-10	411.9800	427.1200	404.0000	410.0000	-0.966%	428	-98.988%
2025-09-09	404.0000	414.0000	392.0000	414.0000	+2.480%	231	-98.998%
2025-09-08	405.5400	405.5400	388.0000	403.9800	-0.810%	48	-98.973%
2025-09-05	404.0000	414.0000	390.0000	407.2800	+0.231%	45	-98.981%
2025-09-04	394.0000	406.3400	394.0000	406.3400	-0.407%	10	-98.979%
2025-09-03	413.2200	414.2200	390.0000	408.0000	+3.030%	69	-98.983%
2025-09-02	395.0000	412.0000	386.0000	396.0000	-0.503%	89	-98.952%
2025-08-29	408.0000	408.0000	382.3600	398.0000	-3.393%	24	-98.957%
2025-08-28	402.0000	411.9800	384.0000	411.9800	+0.483%	93	-98.993%
2025-08-27	416.0000	416.0000	404.0000	410.0000	-1.442%	25	-98.988%
2025-08-26	416.0000	430.0000	402.0200	416.0000	+0.483%	150	-99.002%
2025-08-25	394.0000	415.9800	394.0000	414.0000	-0.481%	26	-98.998%
2025-08-22	390.0000	416.0000	382.0000	416.0000	+5.051%	190	-99.002%
2025-08-21	394.3800	408.6600	392.0000	396.0000	+2.062%	35	-98.952%
2025-08-20	385.0000	409.9800	385.0000	388.0000	-0.118%	76	-98.930%
2025-08-19	386.0000	398.0800	376.0000	388.4600	+1.691%	82	-98.932%
2025-08-18	400.0000	400.0000	380.0000	382.0000	-4.500%	445	-98.914%
2025-08-15	388.0000	415.3000	378.5200	400.0000	+0.503%	51	-98.963%
2025-08-14	380.0000	400.0000	376.0000	398.0000	+2.051%	113	-98.957%
2025-08-13	360.0000	400.0000	360.0000	390.0000	+3.175%	111	-98.936%
2025-08-12	400.0000	410.8400	357.0000	378.0000	-8.916%	716	-98.902%
2025-08-11	448.0000	458.0000	400.0000	415.0000	-1.910%	421	-99.000%
2025-08-08	420.0000	428.0000	400.0000	423.0800	-0.522%	338	-99.019%
2025-08-07	450.0000	464.0000	420.0000	425.3000	-4.855%	704	-99.024%
2025-08-06	418.0000	464.0000	410.2400	447.0000	+12.312%	1,296	-99.072%
2025-08-05	414.0000	415.9600	348.0000	398.0000	-2.927%	585	-98.957%
2025-08-04	420.0000	420.0000	396.0000	410.0000	+1.485%	161	-98.988%
2025-08-01	402.0000	420.0000	396.0000	404.0000	+1.508%	197	-98.973%
2025-07-31	485.0400	496.4000	368.0000	398.0000	-21.654%	1,880	-98.957%
2025-07-30	500.0000	520.0000	480.0200	508.0000	+1.804%	302	-99.183%
2025-07-29	500.0000	500.0000	456.0000	499.0000	+3.099%	561	-99.168%
2025-07-28	506.0000	510.0000	458.0000	484.0000	-5.469%	395	-99.143%
2025-07-25	542.0000	600.0000	480.0000	512.0000	-12.628%	1,759	-99.189%
2025-07-24	781.8200	920.0000	532.0000	586.0000	-23.099%	2,493	-99.292%
2025-07-23	780.0000	850.0000	762.0200	762.0200	-3.664%	270	-99.455%
2025-07-22	770.0000	820.0000	770.0000	791.0000	+3.806%	104	-99.475%
2025-07-21	750.0000	796.0000	750.0000	762.0000	+1.384%	86	-99.455%
2025-07-18	768.0000	809.5400	751.6000	751.6000	-3.641%	169	-99.448%
2025-07-17	778.8200	802.0000	742.0200	780.0000	-2.743%	38	-99.468%
2025-07-16	770.2200	820.0000	770.2200	802.0000	+1.777%	104	-99.483%
2025-07-15	750.0000	795.7600	727.5000	788.0000	+1.809%	94	-99.473%
2025-07-14	728.0000	797.4400	715.8400	774.0000	+2.246%	82	-99.464%
2025-07-11	754.0000	770.0000	738.0000	757.0000	-2.448%	71	-99.452%
2025-07-10	736.0000	784.0000	720.0200	776.0000	+4.582%	166	-99.465%
2025-07-09	764.0000	764.0000	686.9400	742.0000	-1.592%	264	-99.441%
2025-07-08	838.0000	838.0000	754.0000	754.0000	-9.809%	314	-99.450%
2025-07-07	964.0000	964.1800	782.0200	836.0000	+4.500%	880	-99.504%
2025-07-03	910.0000	948.0000	770.0200	800.0000	-11.308%	460	-99.481%
2025-07-02	848.0000	996.0000	806.6800	902.0000	+10.539%	2,398	-99.540%
2025-07-01	838.0000	895.5600	770.0000	816.0000	+6.527%	637	-99.491%
2025-06-30	776.0000	813.7200	747.3200	766.0000	-0.777%	199	-99.458%
2025-06-27	792.0000	810.0000	660.0000	772.0000	-4.896%	699	-99.462%
2025-06-26	820.0000	863.5600	785.4400	811.7400	-2.902%	653	-99.489%
2025-06-25	812.0000	840.0000	790.0000	836.0000	+3.980%	644	-99.504%
2025-06-24	836.0000	869.0000	776.0200	804.0000	-2.190%	1,184	-99.484%
2025-06-23	800.0000	900.0000	760.0000	822.0000	-1.083%	638	-99.495%
2025-06-20	760.0000	864.0000	742.0000	831.0000	+9.631%	463	-99.501%
2025-06-18	753.2800	766.0000	705.0800	758.0000	+2.989%	69	-99.453%
2025-06-17	790.0000	792.0000	723.0000	736.0000	-7.071%	113	-99.436%
2025-06-16	680.0000	800.0000	676.0000	792.0000	+16.814%	583	-99.476%
2025-06-13	666.0000	679.0800	650.0000	678.0000	+1.802%	29	-99.388%
2025-06-12	648.0000	676.0000	631.3400	666.0000	+5.380%	38	-99.377%
2025-06-11	656.0000	678.0000	628.0000	632.0000	-2.469%	15	-99.343%
2025-06-10	656.0000	656.0000	614.5200	648.0000	+1.250%	33	-99.360%
2025-06-09	626.0000	645.0000	594.0000	640.0000	+3.226%	52	-99.352%
2025-06-06	620.0000	644.0000	616.5400	620.0000	-3.125%	63	-99.331%
2025-06-05	650.0000	650.0000	614.2600	640.0000	+4.575%	61	-99.352%
2025-06-04	624.0000	670.0000	610.0000	612.0000	-3.774%	151	-99.322%
2025-06-03	632.0000	682.0000	632.0000	636.0000	+0.315%	63	-99.347%
2025-06-02	624.0000	679.6200	608.9600	634.0000	+1.020%	111	-99.345%
2025-05-30	598.0000	627.6000	559.0800	627.6000	+6.735%	43	-99.339%
2025-05-29	586.6200	608.0000	558.0000	588.0000	-2.326%	17	-99.294%
2025-05-28	610.0000	610.0000	600.0200	602.0000	-0.660%	57	-99.311%
2025-05-27	598.0000	608.0000	552.0200	606.0000	+1.678%	40	-99.315%
2025-05-23	614.0000	614.0000	576.0000	596.0000	-2.868%	29	-99.304%
2025-05-22	570.9400	617.6600	570.9400	613.6000	+2.609%	13	-99.324%
2025-05-21	592.0000	620.0000	580.2200	598.0000	+3.103%	43	-99.306%
2025-05-20	600.0000	620.0000	562.0000	580.0000	-6.452%	65	-99.284%
2025-05-19	628.1800	628.1800	606.0000	620.0000	+0.584%	130	-99.331%
2025-05-16	628.2800	655.0600	609.6000	616.4000	+0.391%	150	-99.327%
2025-05-15	620.0000	640.1200	604.0000	614.0000	+1.993%	120	-99.324%
2025-05-14	620.0000	647.9800	590.0000	602.0000	+1.689%	276	-99.311%
2025-05-13	610.0000	624.0000	590.0200	592.0000	-1.661%	256	-99.299%
2025-05-12	584.0000	606.0000	584.0000	602.0000	+0.333%	108	-99.311%
2025-05-09	568.0000	604.3200	568.0000	600.0000	+3.448%	80	-99.308%
2025-05-08	590.0000	614.0000	552.0000	580.0000	-1.024%	130	-99.284%
2025-05-07	538.0000	609.8200	534.2600	586.0000	-1.678%	195	-99.292%
2025-05-06	616.0000	656.0000	570.0000	596.0000	-12.094%	546	-99.304%
2025-05-05	518.0000	685.5600	498.0000	678.0000	+21.505%	3,411	-99.388%
2025-05-02	556.0000	560.0000	508.0000	558.0000	+3.333%	65	-99.256%
2025-05-01	512.0000	550.0000	512.0000	540.0000	+5.469%	98	-99.231%
2025-04-30	510.0000	524.0000	508.0000	512.0000	+0.392%	12	-99.189%
2025-04-29	520.0000	540.8600	508.0000	510.0000	-1.457%	67	-99.186%
2025-04-28	480.0000	518.3000	480.0000	517.5400	+6.053%	81	-99.198%
2025-04-25	501.7200	506.5600	460.1000	488.0000	-1.613%	124	-99.150%
2025-04-24	519.0000	540.0000	490.0000	496.0000	-4.615%	564	-99.163%
2025-04-23	528.0000	550.0000	500.0000	520.0000	-0.383%	72	-99.202%
2025-04-22	560.0000	560.0000	522.0000	522.0000	+3.571%	13	-99.205%
2025-04-21	550.0000	550.0000	496.0400	504.0000	-3.817%	150	-99.177%
2025-04-17	520.0000	560.0000	500.0000	524.0000	+4.010%	785	-99.208%
2025-04-16	554.0000	568.0000	494.0000	503.8000	-5.655%	146	-99.176%
2025-04-15	570.0000	570.0000	528.0000	534.0000	+0.376%	50	-99.223%
2025-04-14	576.0000	576.0000	512.0000	532.0000	-0.631%	128	-99.220%

.dark-mode .k8N5mW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k8N5mW{ color: #333333; background-color: white; border: 2px solid #333333; }UCARU Power Limited Class Astock NASDAQ

UCAR
U Power Limited Class A
stock NASDAQ