U Power Limited (UCAR) NASDAQ

Currency In USD

UCAR Historical Return

If you invested $1000 in U Power Limited (UCAR) since IPO date, it would be worth $0 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0.05, while $1000 invested 1 year ago would be worth $9.83. This corresponds to total returns of -100%, -99.99%, -99.02%, respectively, with annualized returns of -97.15%, -96.22%, -99.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

UCAR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	4.12	4.01	4.01	4.22	3.9	9,293
September 29, 2026	4.18	4.05	4.05	4.44	4.05	11,908
September 28, 2026	4.37	4.33	4.33	4.55	4.02	11,296
September 25, 2026	4.33	4.44	4.44	4.68	4.31	12,086
September 24, 2026	4.53	4.2	4.2	4.67	4.16	8,217
September 23, 2026	4.61	4.6	4.6	4.82	4.36	15,558
September 22, 2026	4.47	4.35	4.35	4.65	4.34	24,559
September 21, 2026	4.74	4.43	4.43	4.74	4.35	29,995
September 18, 2026	4.33	4.62	4.62	4.83	4.31	25,797
September 17, 2026	3.92	4.45	4.45	4.56	3.85	29,966
September 16, 2026	3.7	3.85	3.85	4.67	3.62	105,303
September 15, 2026	4	3.75	3.75	4	3.5	44,891
September 11, 2026	7.4	4.97	4.97	7.4	4.76	168,885
September 10, 2026	7.88	7.4	7.4	7.88	6.8	51,051
September 09, 2026	7.13	8.36	8.36	8.86	6.36	77,239
September 08, 2026	8.56	8.66	8.66	9.55	8.28	13,456
September 04, 2026	9.68	9.41	9.41	10.06	9.08	5,413
September 03, 2026	12.2	9.68	9.68	12.29	8	23,276
September 02, 2026	12.11	12.18	12.18	12.39	12	942
September 01, 2026	12.09	12.09	12.09	12.59	12.09	2,133
August 31, 2026	12	12.21	12.21	12.7	11.98	1,648
August 28, 2026	12.1	12.12	12.12	12.66	11.95	3,000
August 27, 2026	12.31	12.76	12.76	12.91	11.72	4,090
August 26, 2026	11.89	12.69	12.69	13.39	11.82	14,397
August 25, 2026	11.2	11.82	11.82	12.01	11.2	7,658
August 24, 2026	11.4	11.91	11.91	11.99	10.54	28,439
August 21, 2026	12	12.16	12.16	12.92	11.56	385,015
August 20, 2026	11.64	12.86	12.86	13.46	11.52	6,261
August 19, 2026	13.54	11.61	11.61	14.01	10.36	14,689
August 18, 2026	12.51	13.55	13.55	14.5	12.51	12,461
August 17, 2026	13.3	12.29	12.29	13.4	12.1	3,853
August 14, 2026	15.2	13.21	13.21	15.6	11.6	13,511
August 13, 2026	15.55	15.8	15.8	15.8	15.04	2,192
August 12, 2026	16	15.52	15.52	16.6	15.09	9,786
August 11, 2026	14.9	15.38	15.38	15.4	14.23	7,040
August 10, 2026	17	14.66	14.66	17.34	14	18,941
August 07, 2026	18	17.4	17.4	18.4	16	10,793
August 06, 2026	18.18	17.88	17.88	18.8	17.4	8,719
August 05, 2026	18.79	18.8	18.8	19.08	18.4	3,101
August 04, 2026	18.75	18.56	18.56	21.93	17.27	111,538
August 03, 2026	19.75	19.7	19.7	21	19.2	3,240
July 31, 2026	20.4	20.2	20.2	20.6	19.59	1,270
July 30, 2026	19.01	20.2	20.2	20.8	18	10,673
July 29, 2026	19.88	20.2	20.2	21.6	19.79	3,387
July 28, 2026	19.49	19.99	19.99	20.2	18.72	4,523
July 27, 2026	19.2	19.56	19.56	20	18.72	4,544
July 24, 2026	18.6	18.93	18.93	19.29	17	39,610
July 23, 2026	20.2	20	20	20.8	20	181,734
July 22, 2026	20.8	21	21	21.58	20	2,937
July 21, 2026	21.8	20.8	20.8	22.6	20.6	2,844
July 20, 2026	23	22	22	23	21	6,327
July 17, 2026	24	23	23	24	21.5	6,114
July 16, 2026	23.6	23.8	23.8	25	23.6	3,036
July 15, 2026	24.1	24.2	24.2	24.8	23.4	2,854
July 14, 2026	27	24.2	24.2	27	23.8	13,166
July 13, 2026	22.4	26.6	26.6	28	22.1	303,268
July 10, 2026	24	24.2	24.2	24.4	21.9	5,421
July 09, 2026	22	24.2	24.2	24.2	22	4,273
July 08, 2026	22.2	22.6	22.6	22.8	22.08	2,016
July 07, 2026	23.2	22.8	22.8	23.8	22.3	2,861