U Power Limited (UCAR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
UCAR Historical Return
If you invested $1000 in U Power Limited (UCAR) since IPO date, it would be worth $0.03 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0.16, while $1000 invested 1 year ago would be worth $27.74. This corresponds to total returns of -100%, -99.98%, -97.23%, respectively, with annualized returns of -96.38%, -94.61%, -97.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
UCAR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 1.13 | 1.19 | 1.19 | 1.2 | 1.12 | 233,739 |
| June 17, 2026 | 1.17 | 1.13 | 1.13 | 1.21 | 1.07 | 266,159 |
| June 16, 2026 | 1.22 | 1.19 | 1.19 | 1.26 | 1.1 | 507,143 |
| June 15, 2026 | 1.2 | 1.22 | 1.22 | 1.27 | 1.18 | 267,596 |
| June 12, 2026 | 1.15 | 1.21 | 1.21 | 1.23 | 1.15 | 329,981 |
| June 11, 2026 | 1.14 | 1.23 | 1.23 | 1.31 | 1.12 | 3.48M |
| June 10, 2026 | 1.29 | 1.21 | 1.21 | 1.37 | 1.21 | 441,681 |
| June 09, 2026 | 1.34 | 1.3 | 1.3 | 1.4 | 1.25 | 2.33M |
| June 08, 2026 | 1.35 | 1.35 | 1.35 | 1.37 | 1.35 | 147,833 |
| June 05, 2026 | 1.39 | 1.35 | 1.35 | 1.39 | 1.35 | 0 |
| June 04, 2026 | 1.41 | 1.38 | 1.38 | 1.42 | 1.37 | 108,849 |
| June 03, 2026 | 1.37 | 1.42 | 1.42 | 1.43 | 1.36 | 226,606 |
| June 02, 2026 | 1.37 | 1.4 | 1.4 | 1.44 | 1.35 | 208,773 |
| June 01, 2026 | 1.35 | 1.45 | 1.45 | 1.45 | 1.35 | 397,747 |
| May 29, 2026 | 1.44 | 1.38 | 1.38 | 1.45 | 1.35 | 275,545 |
| May 28, 2026 | 1.43 | 1.45 | 1.45 | 1.49 | 1.43 | 220,143 |
| May 27, 2026 | 1.43 | 1.45 | 1.45 | 1.54 | 1.43 | 639,274 |
| May 26, 2026 | 1.46 | 1.5 | 1.5 | 1.57 | 1.46 | 499,790 |
| May 22, 2026 | 1.46 | 1.46 | 1.46 | 1.56 | 1.43 | 0 |
| May 21, 2026 | 1.46 | 1.51 | 1.51 | 1.69 | 1.39 | 7.2M |
| May 20, 2026 | 1.25 | 1.36 | 1.36 | 1.42 | 1.25 | 6.86M |
| May 19, 2026 | 1.31 | 1.25 | 1.25 | 1.34 | 1.25 | 116,054 |
| May 18, 2026 | 1.32 | 1.31 | 1.31 | 1.38 | 1.26 | 239,839 |
| May 15, 2026 | 1.37 | 1.37 | 1.37 | 1.43 | 1.29 | 285,273 |
| May 14, 2026 | 1.39 | 1.36 | 1.36 | 1.46 | 1.34 | 311,155 |
| May 13, 2026 | 1.37 | 1.36 | 1.36 | 1.48 | 1.27 | 541,825 |
| May 12, 2026 | 1.44 | 1.35 | 1.35 | 1.52 | 1.35 | 250,273 |
| May 11, 2026 | 1.46 | 1.45 | 1.45 | 1.47 | 1.32 | 421,228 |
| May 08, 2026 | 1.56 | 1.51 | 1.51 | 1.56 | 1.45 | 341,485 |
| May 07, 2026 | 1.56 | 1.56 | 1.56 | 1.58 | 1.45 | 651,848 |
| May 06, 2026 | 1.52 | 1.61 | 1.61 | 1.61 | 1.45 | 617,912 |
| May 05, 2026 | 1.62 | 1.56 | 1.56 | 1.63 | 1.5 | 675,647 |
| May 04, 2026 | 1.66 | 1.67 | 1.67 | 1.76 | 1.53 | 958,855 |
| May 01, 2026 | 1.76 | 1.69 | 1.69 | 1.78 | 1.66 | 733,071 |
| April 30, 2026 | 1.94 | 1.65 | 1.65 | 2.07 | 1.65 | 1.87M |
| April 29, 2026 | 1.8 | 1.85 | 1.85 | 2.05 | 1.78 | 1.97M |
| April 28, 2026 | 1.72 | 1.8 | 1.8 | 2.03 | 1.71 | 2.3M |
| April 27, 2026 | 1.63 | 1.81 | 1.81 | 2.71 | 1.54 | 45.87M |
| April 24, 2026 | 1.76 | 1.64 | 1.64 | 1.85 | 1.56 | 1.64M |
| April 23, 2026 | 1.57 | 1.69 | 1.69 | 1.88 | 1.55 | 1.92M |
| April 22, 2026 | 1.45 | 1.58 | 1.58 | 1.68 | 1.45 | 1.26M |
| April 21, 2026 | 1.49 | 1.45 | 1.45 | 1.53 | 1.39 | 923,708 |
| April 20, 2026 | 1.33 | 1.5 | 1.5 | 1.75 | 1.33 | 3.33M |
| April 17, 2026 | 1.5 | 1.49 | 1.49 | 1.96 | 1.29 | 60.06M |
| April 16, 2026 | 1.29 | 1.15 | 1.15 | 1.34 | 1.14 | 1.51M |
| April 15, 2026 | 1.47 | 1.36 | 1.36 | 1.52 | 1.26 | 2.32M |
| April 14, 2026 | 1.65 | 1.51 | 1.51 | 2.08 | 1.51 | 4.29M |
| April 13, 2026 | 1.92 | 1.88 | 1.88 | 2.03 | 1.65 | 5M |
| April 10, 2026 | 1.8 | 2.33 | 2.33 | 2.78 | 1.71 | 50.11M |
| April 09, 2026 | 2.33 | 1.64 | 1.64 | 2.76 | 1.35 | 50.89M |
| April 08, 2026 | 0.88 | 2.38 | 2.38 | 2.39 | 0.86 | 265.04M |
| April 07, 2026 | 0.55 | 0.55 | 0.55 | 0.58 | 0.54 | 19.95M |
| April 06, 2026 | 0.63 | 0.54 | 0.54 | 0.63 | 0.51 | 2.07M |
| April 02, 2026 | 0.55 | 0.66 | 0.66 | 0.68 | 0.53 | 6.43M |
| April 01, 2026 | 0.53 | 0.6 | 0.6 | 0.88 | 0.5 | 146.44M |
| March 31, 2026 | 0.52 | 0.42 | 0.42 | 0.52 | 0.42 | 2.83M |
| March 30, 2026 | 0.52 | 0.54 | 0.54 | 0.57 | 0.49 | 1.99M |
| March 27, 2026 | 0.81 | 0.58 | 0.58 | 0.84 | 0.54 | 25.13M |
| March 26, 2026 | 0.95 | 0.7 | 0.7 | 0.95 | 0.65 | 3.98M |
| March 25, 2026 | 1.02 | 0.96 | 0.96 | 1.08 | 0.9 | 1.09M |
AD
