U Power Limited (UCAR) NASDAQ

1.40

-0.05(-3.45%)

Updated at June 02 01:07PM

Currency In USD

UCAR Historical Return

If you invested $1000 in U Power Limited (UCAR) since IPO date, it would be worth $0.03 as of June 02, 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 $44.16. This corresponds to total returns of -100%, -99.98%, -95.58%, respectively, with annualized returns of -96.36%, -94.61%, -95.58%.

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
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
March 24, 2026	1.13	1.15	1.15	1.21	1.07	2.2M
March 23, 2026	1.5	1.3	1.3	1.57	1.29	2.22M
March 20, 2026	1.77	1.63	1.63	1.9	1.5	7.19M
March 19, 2026	1.47	1.57	1.57	1.89	1.45	6.06M
March 18, 2026	6.37	4.49	4.49	6.37	4.3	1.78M
March 17, 2026	7.56	7.22	7.22	17.5	6	20.84M
March 16, 2026	4.8	4.44	4.44	4.8	4.44	23,863
March 13, 2026	5.65	5.1	5.1	5.65	4.69	36,057
March 12, 2026	6.53	5.54	5.54	6.6	5.5	15,918
March 11, 2026	7.17	6.6	6.6	7.17	6.58	15,394
March 10, 2026	8.18	7.1	7.1	8.41	7	74,740
March 09, 2026	14.1	13.3	13.3	14.1	12.9	7,114
March 06, 2026	13.9	14	14	14.6	13.6	8,099