Dark

UCAR
U Power Limited Class A
stock NASDAQ

Market Open

Aug 10, 2026 2:57:08 PM EDT

0.7600USD-12.583%(-0.1095)334,110

0.6400Bid 0.8600Ask 0.2200Spread

Pre-market

Aug 6, 2026 9:11:30 AM EDT

0.9200USD+2.885%(+0.0258)0

After-hours

Aug 7, 2026 4:42:30 PM EDT

0.8701USD-3.339%(-0.0301)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	0.8200	0.8200	0.7200	0.7600	-12.664%	334,110	0.000%
2026-08-07	0.9000	0.9200	0.8000	0.8702	-2.684%	215,867	-12.664%
2026-08-06	0.9089	0.9399	0.8700	0.8942	-4.862%	174,399	-15.008%
2026-08-05	0.9393	0.9538	0.9200	0.9399	+1.304%	62,038	-19.140%
2026-08-04	0.9375	1.0964	0.8637	0.9278	-5.807%	2,230,769	-18.086%
2026-08-03	0.9877	1.0500	0.9599	0.9850	-2.475%	64,809	-22.843%
2026-07-31	1.0200	1.0300	0.9797	1.0100	0.000%	25,401	-24.752%
2026-07-30	0.9505	1.0400	0.9000	1.0100	0.000%	213,461	-24.752%
2026-07-29	0.9940	1.0800	0.9894	1.0100	+1.040%	67,743	-24.752%
2026-07-28	0.9746	1.0100	0.9359	0.9996	+2.198%	90,475	-23.970%
2026-07-27	0.9600	1.0000	0.9359	0.9781	+3.360%	90,893	-22.298%
2026-07-24	0.9300	0.9643	0.8500	0.9463	-5.370%	792,215	-19.687%
2026-07-23	1.0400	1.0400	1.0000	1.0000	-4.762%	3,634,685	-24.000%
2026-07-22	1.0400	1.0789	1.0000	1.0500	+0.962%	58,756	-27.619%
2026-07-21	1.0900	1.1299	1.0300	1.0400	-5.455%	56,883	-26.923%
2026-07-20	1.1500	1.1500	1.0500	1.1000	-4.348%	126,545	-30.909%
2026-07-17	1.2000	1.2000	1.0750	1.1500	-3.361%	122,291	-33.913%
2026-07-16	1.1800	1.2499	1.1800	1.1900	-1.653%	60,721	-36.134%
2026-07-15	1.2050	1.2400	1.1701	1.2100	0.000%	57,085	-37.190%
2026-07-14	1.3500	1.3500	1.1900	1.2100	-9.023%	261,351	-37.190%
2026-07-13	1.1200	1.4000	1.1050	1.3300	+9.917%	6,065,378	-42.857%
2026-07-10	1.2000	1.2200	1.0950	1.2100	0.000%	108,436	-37.190%
2026-07-09	1.1000	1.2100	1.1000	1.2100	+7.080%	85,473	-37.190%
2026-07-08	1.1100	1.1400	1.1040	1.1300	-0.877%	40,336	-32.743%
2026-07-07	1.1600	1.1899	1.1150	1.1400	-2.564%	57,228	-33.333%
2026-07-06	1.1700	1.2000	1.1600	1.1700	-0.847%	30,827	-35.043%
2026-07-02	1.2000	1.2050	1.1400	1.1800	0.000%	79,036	-35.593%
2026-07-01	1.1950	1.2331	1.1800	1.1800	-3.279%	55,589	-35.593%
2026-06-30	1.2200	1.2800	1.2000	1.2200	+0.826%	96,894	-37.705%
2026-06-29	1.1900	1.2200	1.1501	1.2100	+2.542%	81,748	-37.190%
2026-06-26	1.1900	1.2150	1.1600	1.1800	-1.667%	71,875	-35.593%
2026-06-25	1.2400	1.2500	1.1400	1.2000	-6.250%	178,658	-36.667%
2026-06-24	1.1200	1.4300	1.1100	1.2800	+15.315%	959,454	-40.625%
2026-06-23	1.1200	1.1500	1.0800	1.1100	-2.632%	139,807	-31.532%
2026-06-22	1.1600	1.1800	1.1100	1.1400	-4.202%	236,169	-33.333%
2026-06-18	1.1300	1.1950	1.1200	1.1900	+5.310%	248,457	-36.134%
2026-06-17	1.1700	1.2100	1.0701	1.1300	-5.042%	272,807	-32.743%
2026-06-16	1.2200	1.2599	1.0600	1.1900	-2.459%	512,173	-36.134%
2026-06-15	1.2000	1.2700	1.1700	1.2200	+0.826%	387,034	-37.705%
2026-06-12	1.1500	1.2272	1.1500	1.2100	-1.626%	339,817	-37.190%
2026-06-11	1.1700	1.3050	1.1200	1.2300	+1.653%	3,516,544	-38.211%
2026-06-10	1.2700	1.3700	1.2080	1.2100	-6.923%	470,145	-37.190%
2026-06-09	1.3300	1.4000	1.2500	1.3000	-3.704%	2,349,658	-41.538%
2026-06-08	1.3700	1.3700	1.3500	1.3500	0.000%	153,168	-43.704%
2026-06-05	1.3850	1.3850	1.3500	1.3500	-2.174%	258,310	-43.704%
2026-06-04	1.4100	1.4200	1.3700	1.3800	-2.817%	112,187	-44.928%
2026-06-03	1.3700	1.4300	1.3600	1.4200	+1.429%	238,675	-46.479%
2026-06-02	1.4100	1.4400	1.3500	1.4000	-3.448%	214,921	-45.714%
2026-06-01	1.3500	1.4600	1.3500	1.4500	+5.072%	436,738	-47.586%
2026-05-29	1.4300	1.4550	1.3500	1.3800	-4.828%	286,140	-44.928%
2026-05-28	1.4250	1.4900	1.4250	1.4500	0.000%	231,204	-47.586%
2026-05-27	1.4300	1.5400	1.4300	1.4500	-3.333%	655,647	-47.586%
2026-05-26	1.4600	1.5700	1.4580	1.5000	+2.740%	520,126	-49.333%
2026-05-22	1.4600	1.5600	1.4300	1.4600	-3.311%	753,537	-47.945%
2026-05-21	1.4600	1.6900	1.3900	1.5100	+11.029%	6,958,372	-49.669%
2026-05-20	1.2500	1.4200	1.2500	1.3600	+8.800%	7,811,239	-44.118%
2026-05-19	1.3100	1.3350	1.2500	1.2500	-4.580%	120,100	-39.200%
2026-05-18	1.3200	1.3800	1.2600	1.3100	+0.769%	247,785	-41.985%
2026-05-15	1.3700	1.4400	1.2900	1.3000	-4.412%	304,016	-41.538%
2026-05-14	1.3900	1.4599	1.3400	1.3600	0.000%	330,302	-44.118%
2026-05-13	1.3700	1.4800	1.2720	1.3600	+0.741%	548,970	-44.118%
2026-05-12	1.4400	1.5196	1.3500	1.3500	-6.897%	270,598	-43.704%
2026-05-11	1.4600	1.4702	1.3210	1.4500	-3.974%	433,389	-47.586%
2026-05-08	1.5600	1.5600	1.4500	1.5100	-3.205%	347,867	-49.669%
2026-05-07	1.5600	1.5800	1.4500	1.5600	-3.106%	662,166	-51.282%
2026-05-06	1.5200	1.6100	1.4500	1.6100	+3.205%	648,315	-52.795%
2026-05-05	1.6200	1.6300	1.5000	1.5600	-6.587%	701,746	-51.282%
2026-05-04	1.6600	1.7600	1.5300	1.6700	-1.183%	989,693	-54.491%
2026-05-01	1.7600	1.7800	1.6600	1.6900	+2.424%	757,490	-55.030%
2026-04-30	1.9400	2.0700	1.6500	1.6500	-10.811%	1,938,861	-53.939%
2026-04-29	1.8000	2.0499	1.7837	1.8500	+2.778%	2,033,446	-58.919%
2026-04-28	1.7200	2.0300	1.7050	1.8000	-0.552%	2,368,919	-57.778%
2026-04-27	1.6300	2.7100	1.5410	1.8100	+10.366%	46,205,486	-58.011%
2026-04-24	1.7600	1.8500	1.5600	1.6400	-2.959%	1,658,083	-53.659%
2026-04-23	1.5700	1.8800	1.5500	1.6900	+6.962%	2,010,671	-55.030%
2026-04-22	1.4500	1.6800	1.4500	1.5800	+8.966%	1,310,003	-51.899%
2026-04-21	1.4900	1.5300	1.3900	1.4500	-3.333%	964,617	-47.586%
2026-04-20	1.3300	1.7500	1.3300	1.5000	+0.671%	3,386,148	-49.333%
2026-04-17	1.5000	1.9599	1.2900	1.4900	+29.565%	60,504,983	-48.993%
2026-04-16	1.2900	1.3400	1.1404	1.1500	-15.441%	1,594,154	-33.913%
2026-04-15	1.4700	1.5180	1.2600	1.3600	-9.934%	2,475,189	-44.118%
2026-04-14	1.6500	2.0800	1.5100	1.5100	-19.681%	4,544,531	-49.669%
2026-04-13	1.9200	2.0300	1.6500	1.8800	-19.313%	5,214,593	-59.574%
2026-04-10	1.8000	2.7800	1.7100	2.3300	+42.073%	50,831,001	-67.382%
2026-04-09	2.3300	2.7600	1.3516	1.6400	-31.092%	55,679,913	-53.659%
2026-04-08	0.8765	2.3900	0.8562	2.3800	+331.629%	317,652,193	-68.067%
2026-04-07	0.5499	0.5799	0.5420	0.5514	+2.111%	19,949,652	+37.831%
2026-04-06	0.6280	0.6296	0.5088	0.5400	-18.231%	2,160,420	+40.741%
2026-04-02	0.5500	0.6800	0.5346	0.6604	+9.519%	6,595,751	+15.082%
2026-04-01	0.5299	0.8801	0.5033	0.6030	+58.684%	150,236,330	+26.036%
2026-03-31	0.5220	0.5220	0.3800	0.3800	-30.018%	5,809,975	+100.000%
2026-03-30	0.5170	0.5710	0.4890	0.5430	-6.861%	1,993,946	+39.963%
2026-03-27	0.8060	0.8400	0.5380	0.5830	-16.833%	25,133,797	+30.360%
2026-03-26	0.9470	0.9470	0.6510	0.7010	-27.131%	3,983,607	+8.417%
2026-03-25	1.0200	1.0750	0.9000	0.9620	-16.056%	1,092,530	-20.998%
2026-03-24	1.1300	1.2090	1.0700	1.1460	-11.982%	2,201,468	-33.682%
2026-03-23	1.5000	1.5650	1.2900	1.3020	-20.269%	2,222,258	-41.628%
2026-03-20	1.7700	1.8980	1.5000	1.6330	+4.145%	7,185,435	-53.460%
2026-03-19	1.4650	1.8930	1.4500	1.5680	-65.078%	6,059,335	-51.531%
2026-03-18	6.3700	6.3700	4.3050	4.4900	-37.829%	1,777,069	-83.073%
2026-03-17	7.5570	17.5000	6.0000	7.2220	+62.731%	20,839,606	-89.477%
2026-03-16	4.8050	4.8050	4.4370	4.4380	-12.980%	23,863	-82.875%
2026-03-13	5.6500	5.6500	4.6900	5.1000	-7.942%	36,058	-85.098%
2026-03-12	6.6010	6.6010	5.5010	5.5400	-16.111%	15,919	-86.282%
2026-03-11	7.1700	7.1700	6.5800	6.6040	-7.038%	15,394	-88.492%
2026-03-10	8.1820	8.4110	7.0000	7.1040	-46.586%	79,711	-89.302%
2026-03-09	14.1000	14.1000	12.9000	13.3000	-5.000%	7,114	-94.286%
2026-03-06	13.8500	14.5500	13.6000	14.0000	+6.870%	8,300	-94.571%
2026-03-05	13.7990	14.0880	12.8000	13.1000	-5.072%	4,633	-94.198%
2026-03-04	13.7000	13.9000	13.5200	13.8000	+2.222%	878	-94.493%
2026-03-03	13.9000	14.3000	12.2000	13.5000	-5.594%	2,232	-94.370%
2026-03-02	14.2000	14.9400	14.1000	14.3000	-4.027%	435	-94.685%
2026-02-27	14.6000	16.3500	14.5000	14.9000	+3.472%	5,882	-94.899%
2026-02-26	13.8000	14.7000	13.7000	14.4000	+5.109%	1,323	-94.722%
2026-02-25	13.9010	14.5000	13.5000	13.7000	-8.054%	5,169	-94.453%
2026-02-24	14.1730	15.1000	14.1730	14.9000	+4.930%	3,339	-94.899%
2026-02-23	14.9000	15.5560	13.4500	14.2000	-6.579%	5,324	-94.648%
2026-02-20	13.9000	15.3000	13.3000	15.2000	+9.353%	15,787	-95.000%
2026-02-19	14.0000	14.6280	13.6000	13.9000	-0.714%	7,717	-94.532%
2026-02-18	14.0000	14.4000	13.2000	14.0000	0.000%	10,428	-94.571%
2026-02-17	13.7000	14.3500	13.0000	14.0000	+2.190%	9,530	-94.571%
2026-02-13	12.4000	13.9000	12.3000	13.7000	+9.600%	1,874	-94.453%
2026-02-12	12.1000	12.5990	11.8010	12.5000	+4.167%	1,818	-93.920%
2026-02-11	11.9000	12.3870	11.5000	12.0000	0.000%	3,760	-93.667%
2026-02-10	12.2000	13.3000	11.3000	12.0000	-4.000%	4,635	-93.667%
2026-02-09	13.6000	13.6000	12.5000	12.5000	-8.088%	1,036	-93.920%
2026-02-06	12.9000	14.0000	12.5500	13.6000	+3.030%	1,320	-94.412%
2026-02-05	13.6000	13.8960	12.9000	13.2000	-5.714%	3,722	-94.242%
2026-02-04	14.4000	14.4410	14.0000	14.0000	-2.778%	515	-94.571%
2026-02-03	14.6000	14.6000	14.2000	14.4000	-1.370%	483	-94.722%
2026-02-02	14.5000	15.2500	14.5000	14.6000	-1.684%	1,447	-94.795%
2026-01-30	15.3000	16.4990	14.5000	14.8500	-9.995%	451	-94.882%
2026-01-29	16.0000	16.7000	14.1000	16.4990	+3.119%	1,282	-95.394%
2026-01-28	16.9000	17.5000	16.0000	16.0000	-4.762%	996	-95.250%
2026-01-27	17.5000	17.5000	16.5000	16.8000	-3.170%	3,078	-95.476%
2026-01-26	15.7090	18.2000	15.6000	17.3500	+10.159%	10,457	-95.620%
2026-01-23	15.7000	15.9500	15.6000	15.7500	+1.613%	324	-95.175%
2026-01-22	15.5000	15.8000	15.4000	15.5000	-1.274%	650	-95.097%
2026-01-21	15.5000	16.0000	15.4000	15.7000	+3.699%	987	-95.159%
2026-01-20	15.1000	15.4430	14.5500	15.1400	-2.480%	398	-94.980%
2026-01-16	14.9860	15.5250	14.9000	15.5250	+3.500%	685	-95.105%
2026-01-15	15.0000	15.4000	15.0000	15.0000	0.000%	712	-94.933%
2026-01-14	15.0000	15.2500	14.9000	15.0000	-3.226%	902	-94.933%
2026-01-13	15.7000	16.2000	14.6000	15.5000	-1.799%	964	-95.097%
2026-01-12	14.9000	16.0000	14.7490	15.7840	+4.530%	1,569	-95.185%
2026-01-09	15.5000	16.4000	15.1000	15.1000	-1.275%	1,312	-94.967%
2026-01-08	15.2000	15.7000	14.6000	15.2950	+2.651%	1,165	-95.031%
2026-01-07	14.5000	15.3000	14.5000	14.9000	-2.614%	3,276	-94.899%
2026-01-06	15.0000	15.5000	15.0000	15.3000	+4.795%	2,457	-95.033%
2026-01-05	14.1000	15.0000	14.0000	14.6000	+0.690%	1,294	-94.795%
2026-01-02	15.0000	15.2000	14.0000	14.5000	-4.599%	2,807	-94.759%
2025-12-31	15.9410	16.1000	15.1000	15.1990	-5.006%	2,557	-95.000%
2025-12-30	16.5000	16.5000	15.1000	16.0000	-6.433%	2,245	-95.250%
2025-12-29	17.3100	18.0000	16.4000	17.1000	+1.454%	3,441	-95.556%
2025-12-26	16.7000	17.4000	16.2190	16.8550	-0.266%	386	-95.491%
2025-12-24	16.0000	17.2000	15.7000	16.9000	+0.595%	1,406	-95.503%
2025-12-23	16.1000	17.3000	16.1000	16.8000	-1.176%	690	-95.476%
2025-12-22	15.6500	17.5000	15.2570	17.0000	+3.030%	2,391	-95.529%
2025-12-19	17.0000	18.0700	16.5000	16.5000	+0.917%	1,080	-95.394%
2025-12-18	17.3000	17.5000	15.5000	16.3500	-4.386%	901	-95.352%
2025-12-17	16.6000	17.5000	16.6000	17.1000	+1.786%	664	-95.556%
2025-12-16	17.8000	18.7000	14.3000	16.8000	-4.055%	3,407	-95.476%
2025-12-15	18.0000	18.0000	16.6700	17.5100	-2.814%	863	-95.660%
2025-12-12	18.0000	18.4990	18.0000	18.0170	+3.208%	957	-95.782%
2025-12-11	17.7000	17.8970	17.1000	17.4570	-1.373%	235	-95.646%
2025-12-10	17.8760	17.8760	17.4500	17.7000	+1.143%	1,134	-95.706%
2025-12-09	18.6190	19.0000	17.3000	17.5000	-3.315%	1,763	-95.657%
2025-12-08	19.0000	19.0000	18.1000	18.1000	-0.549%	1,122	-95.801%
2025-12-05	18.8390	19.0710	18.0010	18.2000	+1.676%	507	-95.824%
2025-12-04	18.5070	18.7500	17.4000	17.9000	-3.243%	2,127	-95.754%
2025-12-03	18.9000	19.5000	18.4000	18.5000	-2.116%	848	-95.892%
2025-12-02	19.2000	19.4000	18.8000	18.9000	-0.526%	1,156	-95.979%
2025-12-01	18.5000	19.6000	17.7000	19.0000	-1.809%	1,571	-96.000%
2025-11-28	18.8000	19.8000	18.8000	19.3500	-0.258%	412	-96.072%
2025-11-26	19.0000	19.6000	18.9000	19.4000	0.000%	1,195	-96.082%
2025-11-25	19.5000	19.7000	18.9470	19.4000	-0.513%	1,413	-96.082%
2025-11-24	19.7000	19.7500	19.1110	19.5000	-1.015%	1,591	-96.103%
2025-11-21	19.6000	20.0000	18.3380	19.7000	-0.005%	6,604	-96.142%
2025-11-20	18.1000	20.1500	18.1000	19.7010	+5.353%	9,733	-96.142%
2025-11-19	20.1000	20.1000	17.5000	18.7000	-6.965%	2,657	-95.936%
2025-11-18	20.5000	20.5000	19.7000	20.1000	-4.286%	2,208	-96.219%
2025-11-17	21.2000	21.3000	20.1000	21.0000	+1.449%	4,007	-96.381%
2025-11-14	20.1000	21.3740	20.1000	20.7000	0.000%	3,712	-96.329%
2025-11-13	21.1000	21.3000	19.5000	20.7000	-5.046%	8,295	-96.329%
2025-11-12	21.4000	21.8000	20.2010	21.8000	-0.457%	1,230	-96.514%
2025-11-11	21.5000	21.9000	21.2560	21.9000	+1.860%	4,697	-96.530%
2025-11-10	20.9000	21.5000	20.7270	21.5000	+2.381%	2,758	-96.465%
2025-11-07	20.6000	21.0000	20.5000	21.0000	+3.448%	3,041	-96.381%
2025-11-06	21.4000	21.4000	20.1000	20.3000	-3.333%	6,653	-96.256%
2025-11-05	20.6000	21.0000	20.5000	21.0000	0.000%	2,301	-96.381%
2025-11-04	21.4000	21.4000	20.3000	21.0000	-2.326%	6,184	-96.381%
2025-11-03	20.5000	21.9000	20.4000	21.5000	+3.365%	7,307	-96.465%
2025-10-31	20.9000	21.0000	20.6000	20.8000	+0.483%	15,979	-96.346%
2025-10-30	19.9000	21.0000	19.2000	20.7000	+8.947%	25,467	-96.329%
2025-10-29	19.3000	19.6000	19.0000	19.0000	-1.554%	664	-96.000%
2025-10-28	19.7000	19.8000	19.3000	19.3000	-2.278%	1,724	-96.062%
2025-10-27	20.0000	20.0000	19.6000	19.7500	+1.804%	2,461	-96.152%
2025-10-24	19.7000	19.7000	18.9000	19.4000	-2.020%	2,050	-96.082%
2025-10-23	20.3000	20.3000	19.8000	19.8000	-1.980%	3,710	-96.162%
2025-10-22	19.6000	21.3000	17.9000	20.2000	-3.349%	13,901	-96.238%
2025-10-21	19.3000	21.9000	19.0000	20.9000	+9.424%	25,258	-96.364%
2025-10-20	19.2000	19.5000	19.1000	19.1000	-1.036%	1,962	-96.021%
2025-10-17	19.2000	19.5000	19.2000	19.3000	-3.500%	1,295	-96.062%
2025-10-16	19.8000	20.0000	19.6360	20.0000	-0.249%	725	-96.200%
2025-10-15	19.5020	20.1990	19.5000	20.0500	+1.263%	1,878	-96.209%
2025-10-14	19.6000	19.9500	19.6000	19.8000	+0.015%	1,141	-96.162%
2025-10-13	20.2000	20.3000	19.3000	19.7970	-2.956%	7,978	-96.161%
2025-10-10	20.5000	21.2000	20.0000	20.4000	0.000%	19,236	-96.275%
2025-10-09	20.2000	20.8000	20.1000	20.4000	+0.990%	15,221	-96.275%
2025-10-08	20.0000	20.8000	20.0000	20.2000	-0.737%	15,048	-96.238%
2025-10-07	20.4000	20.7000	19.8000	20.3500	-0.245%	15,970	-96.265%
2025-10-06	20.4000	20.8000	19.8010	20.4000	0.000%	17,403	-96.275%
2025-10-03	20.4000	20.4000	19.6010	20.4000	+2.000%	2,791	-96.275%
2025-10-02	20.1010	20.6000	19.5000	20.0000	-1.961%	18,255	-96.200%
2025-10-01	20.1000	20.5000	19.7750	20.4000	+0.990%	1,759	-96.275%
2025-09-30	19.5000	20.8000	19.5000	20.2000	-1.463%	7,136	-96.238%
2025-09-29	20.3000	20.8000	18.7000	20.5000	+4.061%	34,115	-96.293%
2025-09-26	20.3000	20.6000	19.7000	19.7000	-4.369%	88,022	-96.142%
2025-09-25	20.3000	20.7000	19.8000	20.6000	-0.478%	1,837	-96.311%
2025-09-24	19.8000	20.7000	19.8000	20.6990	+4.540%	2,686	-96.328%
2025-09-23	19.8000	20.4000	19.7000	19.8000	-2.941%	1,956	-96.162%
2025-09-22	20.1000	20.4000	19.3750	20.4000	-0.971%	6,087	-96.275%
2025-09-19	20.5500	20.7000	20.3010	20.6000	0.000%	398	-96.311%
2025-09-18	20.1000	20.7990	20.1000	20.6000	+0.980%	639	-96.311%
2025-09-17	20.1000	20.8000	20.1000	20.4000	-1.923%	1,803	-96.275%
2025-09-16	20.5000	20.8000	20.1060	20.8000	+1.290%	2,147	-96.346%
2025-09-15	19.8000	20.8000	19.8000	20.5350	+4.770%	7,999	-96.299%
2025-09-12	19.8000	20.1000	19.5000	19.6000	-3.922%	1,637	-96.122%
2025-09-11	20.8000	20.8000	19.5000	20.4000	-0.488%	3,422	-96.275%
2025-09-10	20.5990	21.3560	20.2000	20.5000	-0.966%	8,551	-96.293%
2025-09-09	20.2000	20.7000	19.6000	20.7000	+2.480%	4,619	-96.329%
2025-09-08	20.2770	20.2770	19.4000	20.1990	-0.810%	954	-96.237%
2025-09-05	20.2000	20.7000	19.5000	20.3640	+0.231%	897	-96.268%
2025-09-04	19.7000	20.3170	19.7000	20.3170	-0.407%	205	-96.259%
2025-09-03	20.6610	20.7110	19.5000	20.4000	+3.030%	1,383	-96.275%
2025-09-02	19.7500	20.6000	19.3000	19.8000	-0.503%	1,771	-96.162%
2025-08-29	20.4000	20.4000	19.1180	19.9000	-3.393%	481	-96.181%
2025-08-28	20.1000	20.5990	19.2000	20.5990	+0.483%	1,866	-96.311%
2025-08-27	20.8000	20.8000	20.2000	20.5000	-1.442%	495	-96.293%
2025-08-26	20.8000	21.5000	20.1010	20.8000	+0.483%	3,009	-96.346%
2025-08-25	19.7000	20.7990	19.7000	20.7000	-0.481%	516	-96.329%
2025-08-22	19.5000	20.8000	19.1000	20.8000	+5.051%	3,809	-96.346%
2025-08-21	19.7190	20.4330	19.6000	19.8000	+2.062%	708	-96.162%
2025-08-20	19.2500	20.4990	19.2500	19.4000	-0.118%	1,512	-96.082%
2025-08-19	19.3000	19.9040	18.8000	19.4230	+1.691%	1,650	-96.087%
2025-08-18	20.0000	20.0000	19.0000	19.1000	-4.500%	8,902	-96.021%
2025-08-15	19.4000	20.7650	18.9260	20.0000	+0.503%	1,017	-96.200%
2025-08-14	19.0000	20.0000	18.8000	19.9000	+2.051%	2,268	-96.181%
2025-08-13	18.0000	20.0000	18.0000	19.5000	+3.175%	2,218	-96.103%
2025-08-12	20.0000	20.5420	17.8500	18.9000	-8.916%	14,324	-95.979%
2025-08-11	22.4000	22.9000	20.0000	20.7500	-1.910%	8,429	-96.337%
2025-08-08	21.0000	21.4000	20.0000	21.1540	-0.522%	6,757	-96.407%
2025-08-07	22.5000	23.2000	21.0000	21.2650	-4.855%	14,077	-96.426%
2025-08-06	20.9000	23.2000	20.5120	22.3500	+12.312%	25,930	-96.600%
2025-08-05	20.7000	20.7980	17.4000	19.9000	-2.927%	11,701	-96.181%
2025-08-04	21.0000	21.0000	19.8000	20.5000	+1.485%	3,211	-96.293%
2025-08-01	20.1000	21.0000	19.8000	20.2000	+1.508%	3,947	-96.238%
2025-07-31	24.2520	24.8200	18.4000	19.9000	-21.654%	37,609	-96.181%
2025-07-30	25.0000	26.0000	24.0010	25.4000	+1.804%	6,032	-97.008%
2025-07-29	25.0000	25.0000	22.8000	24.9500	+3.099%	11,226	-96.954%
2025-07-28	25.3000	25.5000	22.9000	24.2000	-5.469%	7,910	-96.860%
2025-07-25	27.1000	30.0000	24.0000	25.6000	-12.628%	35,179	-97.031%
2025-07-24	39.0910	46.0000	26.6000	29.3000	-23.099%	49,869	-97.406%
2025-07-23	39.0000	42.5000	38.1010	38.1010	-3.664%	5,401	-98.005%
2025-07-22	38.5000	41.0000	38.5000	39.5500	+3.806%	2,076	-98.078%
2025-07-21	37.5000	39.8000	37.5000	38.1000	+1.384%	1,713	-98.005%
2025-07-18	38.4000	40.4770	37.5800	37.5800	-3.641%	3,374	-97.978%
2025-07-17	38.9410	40.1000	37.1010	39.0000	-2.743%	753	-98.051%
2025-07-16	38.5110	41.0000	38.5110	40.1000	+1.777%	2,082	-98.105%
2025-07-15	37.5000	39.7880	36.3750	39.4000	+1.809%	1,870	-98.071%
2025-07-14	36.4000	39.8720	35.7920	38.7000	+2.246%	1,638	-98.036%
2025-07-11	37.7000	38.5000	36.9000	37.8500	-2.448%	1,420	-97.992%
2025-07-10	36.8000	39.2000	36.0010	38.8000	+4.582%	3,318	-98.041%
2025-07-09	38.2000	38.2000	34.3470	37.1000	-1.592%	5,271	-97.951%
2025-07-08	41.9000	41.9000	37.7000	37.7000	-9.809%	6,282	-97.984%
2025-07-07	48.2000	48.2090	39.1010	41.8000	+4.500%	17,605	-98.182%
2025-07-03	45.5000	47.4000	38.5010	40.0000	-11.308%	9,205	-98.100%
2025-07-02	42.4000	49.8000	40.3340	45.1000	+10.539%	47,961	-98.315%
2025-07-01	41.9000	44.7780	38.5000	40.8000	+6.527%	12,746	-98.137%
2025-06-30	38.8000	40.6860	37.3660	38.3000	-0.777%	3,982	-98.016%
2025-06-27	39.6000	40.5000	33.0000	38.6000	-4.896%	13,971	-98.031%
2025-06-26	41.0000	43.1780	39.2720	40.5870	-2.902%	13,069	-98.127%
2025-06-25	40.6000	42.0000	39.5000	41.8000	+3.980%	12,885	-98.182%
2025-06-24	41.8000	43.4500	38.8010	40.2000	-2.190%	23,688	-98.109%
2025-06-23	40.0000	45.0000	38.0000	41.1000	-1.083%	12,763	-98.151%
2025-06-20	38.0000	43.2000	37.1000	41.5500	+9.631%	9,263	-98.171%
2025-06-18	37.6640	38.3000	35.2540	37.9000	+2.989%	1,377	-97.995%
2025-06-17	39.5000	39.6000	36.1500	36.8000	-7.071%	2,253	-97.935%
2025-06-16	34.0000	40.0000	33.8000	39.6000	+16.814%	11,659	-98.081%
2025-06-13	33.3000	33.9540	32.5000	33.9000	+1.802%	570	-97.758%
2025-06-12	32.4000	33.8000	31.5670	33.3000	+5.380%	754	-97.718%
2025-06-11	32.8000	33.9000	31.4000	31.6000	-2.469%	295	-97.595%
2025-06-10	32.8000	32.8000	30.7260	32.4000	+1.250%	669	-97.654%
2025-06-09	31.3000	32.2500	29.7000	32.0000	+3.226%	1,035	-97.625%
2025-06-06	31.0000	32.2000	30.8270	31.0000	-3.125%	1,255	-97.548%
2025-06-05	32.5000	32.5000	30.7130	32.0000	+4.575%	1,227	-97.625%
2025-06-04	31.2000	33.5000	30.5000	30.6000	-3.774%	3,014	-97.516%
2025-06-03	31.6000	34.1000	31.6000	31.8000	+0.315%	1,253	-97.610%
2025-06-02	31.2000	33.9810	30.4480	31.7000	+1.020%	2,214	-97.603%
2025-05-30	29.9000	31.3800	27.9540	31.3800	+6.735%	860	-97.578%
2025-05-29	29.3310	30.4000	27.9000	29.4000	-2.326%	340	-97.415%
2025-05-28	30.5000	30.5000	30.0010	30.1000	-0.660%	1,133	-97.475%
2025-05-27	29.9000	30.4000	27.6010	30.3000	+1.678%	790	-97.492%
2025-05-23	30.7000	30.7000	28.8000	29.8000	-2.868%	580	-97.450%
2025-05-22	28.5470	30.8830	28.5470	30.6800	+2.609%	267	-97.523%
2025-05-21	29.6000	31.0000	29.0110	29.9000	+3.103%	855	-97.458%
2025-05-20	30.0000	31.0000	28.1000	29.0000	-6.452%	1,310	-97.379%
2025-05-19	31.4090	31.4090	30.3000	31.0000	+0.584%	2,594	-97.548%
2025-05-16	31.4140	32.7530	30.4800	30.8200	+0.391%	3,009	-97.534%
2025-05-15	31.0000	32.0060	30.2000	30.7000	+1.993%	2,398	-97.524%
2025-05-14	31.0000	32.3990	29.5000	30.1000	+1.689%	5,525	-97.475%
2025-05-13	30.5000	31.2000	29.5010	29.6000	-1.661%	5,121	-97.432%
2025-05-12	29.2000	30.3000	29.2000	30.1000	+0.333%	2,169	-97.475%
2025-05-09	28.4000	30.2160	28.4000	30.0000	+3.448%	1,604	-97.467%
2025-05-08	29.5000	30.7000	27.6000	29.0000	-1.024%	2,609	-97.379%
2025-05-07	26.9000	30.4910	26.7130	29.3000	-1.678%	3,901	-97.406%
2025-05-06	30.8000	32.8000	28.5000	29.8000	-12.094%	10,915	-97.450%
2025-05-05	25.9000	34.2780	24.9000	33.9000	+21.505%	68,218	-97.758%
2025-05-02	27.8000	28.0000	25.4000	27.9000	+3.333%	1,298	-97.276%
2025-05-01	25.6000	27.5000	25.6000	27.0000	+5.469%	1,958	-97.185%
2025-04-30	25.5000	26.2000	25.4000	25.6000	+0.392%	231	-97.031%
2025-04-29	26.0000	27.0430	25.4000	25.5000	-1.457%	1,339	-97.020%
2025-04-28	24.0000	25.9150	24.0000	25.8770	+6.053%	1,622	-97.063%
2025-04-25	25.0860	25.3280	23.0050	24.4000	-1.613%	2,473	-96.885%
2025-04-24	25.9500	27.0000	24.5000	24.8000	-4.615%	11,278	-96.935%
2025-04-23	26.4000	27.5000	25.0000	26.0000	-0.383%	1,444	-97.077%
2025-04-22	28.0000	28.0000	26.1000	26.1000	+3.571%	260	-97.088%
2025-04-21	27.5000	27.5000	24.8020	25.2000	-3.817%	2,992	-96.984%
2025-04-17	26.0000	28.0000	25.0000	26.2000	+4.010%	15,706	-97.099%
2025-04-16	27.7000	28.4000	24.7000	25.1900	-5.655%	2,912	-96.983%
2025-04-15	28.5000	28.5000	26.4000	26.7000	+0.376%	1,006	-97.154%
2025-04-14	28.8000	28.8000	25.6000	26.6000	-0.631%	2,561	-97.143%
2025-04-11	27.5000	27.8000	25.3000	26.7690	+2.958%	1,112	-97.161%
2025-04-10	26.4000	26.6000	24.7000	26.0000	-4.412%	1,436	-97.077%
2025-04-09	27.2000	28.0000	27.0000	27.2000	-1.091%	2,068	-97.206%
2025-04-08	26.9000	27.6000	25.7460	27.5000	+3.774%	1,170	-97.236%
2025-04-07	24.5000	26.5000	24.5000	26.5000	+5.192%	9,223	-97.132%
2025-04-04	26.5000	27.7000	25.1100	25.1920	-6.161%	1,870	-96.983%
2025-04-03	26.8000	27.5080	26.7150	26.8460	+0.172%	2,165	-97.169%
2025-04-02	25.4500	28.2000	25.4450	26.8000	+3.475%	2,507	-97.164%
2025-04-01	25.4000	26.1000	25.0020	25.9000	+4.435%	994	-97.066%
2025-03-31	24.5000	25.3000	24.4000	24.8000	+1.224%	4,356	-96.935%
2025-03-28	24.7000	25.4270	24.5000	24.5000	-5.664%	4,728	-96.898%
2025-03-27	26.7000	26.7000	24.5000	25.9710	+0.663%	4,737	-97.074%
2025-03-26	26.2000	26.5610	25.5000	25.8000	-3.008%	3,091	-97.054%
2025-03-25	25.0000	26.6000	24.1760	26.6000	+1.916%	10,647	-97.143%
2025-03-24	28.8000	30.6800	23.0010	26.1000	-7.447%	302,348	-97.088%
2025-03-21	26.5000	29.0000	25.3000	28.2000	+10.588%	11,444	-97.305%
2025-03-20	26.9000	26.9000	25.0000	25.5000	-4.494%	386	-97.020%
2025-03-19	26.1000	27.2900	25.0000	26.7000	+2.299%	1,412	-97.154%
2025-03-18	26.8000	26.8000	25.4000	26.1000	-2.612%	400	-97.088%
2025-03-17	25.6000	27.9000	25.0000	26.8000	+1.515%	2,480	-97.164%
2025-03-14	25.6000	27.8780	25.5000	26.4000	+4.762%	538	-97.121%
2025-03-13	27.6000	28.0000	25.0000	25.2000	-4.906%	3,076	-96.984%
2025-03-12	26.9000	27.4000	26.2000	26.5000	-3.986%	936	-97.132%
2025-03-11	25.6000	28.0000	25.6000	27.6000	+0.364%	670	-97.246%
2025-03-10	27.3000	27.5000	25.0000	27.5000	-1.434%	3,247	-97.236%
2025-03-07	26.6000	28.2360	25.8000	27.9000	+1.087%	552	-97.276%
2025-03-06	25.0000	27.9000	25.0000	27.6000	+4.190%	1,129	-97.246%
2025-03-05	25.2000	26.5000	25.2000	26.4900	+5.538%	943	-97.131%
2025-03-04	25.3000	26.9120	25.0000	25.1000	-1.953%	2,404	-96.972%
2025-03-03	27.7000	29.7990	25.3000	25.6000	-7.246%	4,520	-97.031%
2025-02-28	26.6000	28.8760	26.5000	27.6000	-4.167%	1,274	-97.246%
2025-02-27	28.5000	29.8000	28.2000	28.8000	+2.674%	2,909	-97.361%
2025-02-26	29.7000	29.7000	26.0000	28.0500	+3.889%	2,253	-97.291%
2025-02-25	26.5000	27.5420	26.3000	27.0000	+2.662%	847	-97.185%
2025-02-24	28.0000	28.5000	25.1000	26.3000	-6.738%	4,931	-97.110%
2025-02-21	28.7590	31.2000	27.0000	28.2000	-2.422%	6,821	-97.305%
2025-02-20	33.5420	33.5420	27.2440	28.9000	-1.701%	4,828	-97.370%
2025-02-19	31.4010	32.1000	29.4000	29.4000	+0.685%	3,209	-97.415%

.dark-mode .L4q2PM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L4q2PM{ color: #333333; background-color: white; border: 2px solid #333333; }UCARU Power Limited Class Astock NASDAQ

UCAR
U Power Limited Class A
stock NASDAQ