U Power Ltd (UCAR)
5.29
-0.24
(-4.34%)
USD |
NASDAQ |
Apr 25, 16:00
5.44
+0.15
(+2.84%)
After-Hours: 20:00
U Power Price: 5.29 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 5.40 | 5.45 | 5.00 | 5.29 | 69648.00 |
Apr 24, 2024 | 5.13 | 5.97 | 5.13 | 5.53 | 234352.0 |
Apr 23, 2024 | 5.03 | 5.57 | 5.01 | 5.17 | 168028.0 |
Apr 22, 2024 | 5.06 | 5.24 | 4.61 | 4.86 | 38000.00 |
Apr 19, 2024 | 5.09 | 5.58 | 5.04 | 5.14 | 93465.00 |
Apr 18, 2024 | 4.73 | 5.40 | 4.73 | 5.07 | 220629.0 |
Apr 17, 2024 | 4.43 | 5.18 | 4.33 | 4.85 | 222005.0 |
Apr 16, 2024 | 4.71 | 5.04 | 4.205 | 4.47 | 259242.0 |
Apr 15, 2024 | 5.02 | 5.18 | 4.80 | 4.80 | 183191.0 |
Apr 12, 2024 | 5.34 | 5.425 | 5.00 | 5.10 | 186318.0 |
Apr 11, 2024 | 5.50 | 5.75 | 5.35 | 5.52 | 219365.0 |
Apr 10, 2024 | 5.10 | 5.92 | 5.10 | 5.54 | 435170.0 |
Apr 09, 2024 | 5.34 | 5.60 | 4.92 | 5.27 | 700761.0 |
Apr 08, 2024 | 7.88 | 8.63 | 5.16 | 5.37 | 16.50M |
Apr 05, 2024 | 5.30 | 5.45 | 4.70 | 4.70 | 230118.0 |
Apr 04, 2024 | 5.69 | 6.49 | 5.40 | 5.41 | 293415.0 |
Apr 03, 2024 | 5.64 | 6.57 | 5.20 | 5.94 | 428037.0 |
Apr 02, 2024 | 6.20 | 6.50 | 5.70 | 6.20 | 192584.0 |
Apr 01, 2024 | 6.00 | 7.00 | 5.60 | 6.20 | 417194.0 |
Mar 28, 2024 | 5.16 | 6.86 | 5.00 | 5.43 | 461024.0 |
Mar 27, 2024 | 5.50 | 5.50 | 5.00 | 5.05 | 97617.00 |
Mar 26, 2024 | 5.59 | 5.59 | 5.10 | 5.17 | 98241.00 |
Mar 25, 2024 | 5.60 | 5.90 | 5.25 | 5.50 | 107244.0 |
Mar 22, 2024 | 5.35 | 5.67 | 5.26 | 5.51 | 86144.00 |
Mar 21, 2024 | 5.50 | 5.90 | 5.16 | 5.40 | 99442.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.47
Minimum
Apr 16 2024
4318.00
Maximum
Apr 20 2023
306.94
Average
299.00
Median
Price Benchmarks
Dogness (International) Corp | 6.25 |
Meiwu Technology Co Ltd | 1.03 |
JX Luxventure Ltd | 1.30 |
EZGO Technologies Ltd | 1.96 |
TH International Ltd | 1.12 |
Price Related Metrics
Market Cap | 13.02M |