2m 2m 2m 2m 2m 2m 2m
U POWER-A (UCAR)
NASDAQ
$4.01-$0.14 (-3.45%)
Price as of Oct 02, 2026 7:56 PM EDT- $10.4MMarket Cap
- -98.98%1-Year Change
- Auto & Truck DealershipsIndustry
U POWER-A (UCAR)
$4.01-$0.14 (-3.45%)
- 1 Month-65.92%Low Price$8.66High Price$8.36
- 3 Months-82.42%Low Price$8.66High Price$8.36
- 1 Year-98.98%Low Price$7.60High Price$8.36
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 3.73 | 4.28 | 3.70 | 4.15 | +5.06% | 10,199 |
10/01/2026 | 3.99 | 4.10 | 3.77 | 3.95 | -1.50% | 6,116 |
09/30/2026 | 4.02 | 4.22 | 3.90 | 4.01 | -0.99% | 9,294 |
09/29/2026 | 4.18 | 4.44 | 4.05 | 4.05 | -6.43% | 13,598 |
09/28/2026 | 4.37 | 4.55 | 4.01 | 4.33 | -2.51% | 11,385 |
09/25/2026 | 4.33 | 4.68 | 4.31 | 4.44 | +5.71% | 13,025 |
09/24/2026 | 4.53 | 4.67 | 4.07 | 4.20 | -8.70% | 8,261 |
09/23/2026 | 4.52 | 4.82 | 4.36 | 4.60 | +5.75% | 15,576 |
09/22/2026 | 4.49 | 4.68 | 4.34 | 4.35 | -1.81% | 24,364 |
09/21/2026 | 4.54 | 4.87 | 4.35 | 4.43 | -4.11% | 29,997 |
09/18/2026 | 4.33 | 4.83 | 4.31 | 4.62 | +3.82% | 26,255 |
09/17/2026 | 3.92 | 4.55 | 3.85 | 4.45 | +15.58% | 30,100 |
09/16/2026 | 3.70 | 4.68 | 3.61 | 3.85 | +2.67% | 105,859 |
09/15/2026 | 3.97 | 4.00 | 3.50 | 3.75 | -5.78% | 45,288 |
09/14/2026 | 4.82 | 4.82 | 3.76 | 3.98 | -19.92% | 95,995 |
09/11/2026 | 7.40 | 7.40 | 4.29 | 4.97 | -32.84% | 171,794 |
09/10/2026 | 7.88 | 7.90 | 6.80 | 7.40 | -11.48% | 51,167 |
09/09/2026 | 7.13 | 8.99 | 6.05 | 8.36 | -3.42% | 77,723 |
09/09/2026 |
1:20 Split | |||||
09/08/2026 | 8.56 | 9.55 | 8.28 | 8.66 | -8.01% | 269,137 |
09/04/2026 | 9.68 | 10.06 | 9.08 | 9.41 | -2.77% | 108,271 |
09/03/2026 | 12.20 | 12.29 | 8.00 | 9.68 | -20.53% | 465,529 |
09/02/2026 | 12.11 | 12.39 | 12.00 | 12.18 | +0.76% | 18,849 |
09/01/2026 | 12.09 | 12.59 | 12.09 | 12.09 | -0.98% | 42,671 |
08/31/2026 | 12.00 | 12.70 | 11.98 | 12.21 | +0.69% | 32,979 |
08/28/2026 | 12.10 | 12.66 | 11.95 | 12.12 | -5.00% | 60,004 |
08/27/2026 | 12.31 | 12.91 | 11.72 | 12.76 | +0.55% | 81,818 |
08/26/2026 | 11.89 | 13.39 | 11.82 | 12.69 | +7.38% | 287,947 |
08/25/2026 | 11.20 | 12.01 | 11.20 | 11.82 | -0.74% | 153,168 |
08/24/2026 | 11.40 | 11.99 | 10.54 | 11.91 | -2.07% | 568,779 |
08/21/2026 | 12.00 | 12.92 | 11.56 | 12.16 | -5.44% | 7,700,316 |
08/20/2026 | 11.64 | 13.46 | 11.52 | 12.86 | +10.77% | 125,233 |
08/19/2026 | 13.54 | 14.01 | 10.36 | 11.61 | -14.33% | 293,786 |
08/18/2026 | 12.51 | 14.50 | 12.51 | 13.55 | +10.27% | 249,238 |
08/17/2026 | 13.30 | 13.40 | 12.10 | 12.29 | -6.97% | 77,060 |
08/14/2026 | 15.20 | 15.60 | 11.60 | 13.21 | -16.38% | 270,229 |
08/13/2026 | 15.55 | 15.80 | 15.04 | 15.80 | +1.79% | 43,844 |
08/12/2026 | 16.00 | 16.60 | 15.09 | 15.52 | +0.90% | 195,727 |
08/11/2026 | 14.90 | 15.40 | 14.23 | 15.38 | +4.89% | 140,818 |
08/10/2026 | 17.00 | 17.34 | 14.00 | 14.66 | -15.75% | 378,826 |
08/07/2026 | 18.00 | 18.40 | 16.00 | 17.40 | -2.68% | 215,867 |
08/06/2026 | 18.18 | 18.80 | 17.40 | 17.88 | -4.86% | 174,399 |
08/05/2026 | 18.79 | 19.08 | 18.40 | 18.80 | +1.30% | 62,037 |
08/04/2026 | 18.75 | 21.93 | 17.27 | 18.56 | -5.81% | 2,230,768 |
08/03/2026 | 19.75 | 21.00 | 19.20 | 19.70 | -2.48% | 64,809 |
07/31/2026 | 20.40 | 20.60 | 19.59 | 20.20 | 0.00% | 25,400 |
07/30/2026 | 19.01 | 20.80 | 18.00 | 20.20 | 0.00% | 213,460 |
07/29/2026 | 19.88 | 21.60 | 19.79 | 20.20 | +1.04% | 67,743 |
07/28/2026 | 19.49 | 20.20 | 18.72 | 19.99 | +2.20% | 90,399 |
07/27/2026 | 19.20 | 20.00 | 18.72 | 19.56 | +3.36% | 90,893 |
07/24/2026 | 18.60 | 19.29 | 17.00 | 18.93 | -5.37% | 792,112 |
07/23/2026 | 20.80 | 20.80 | 20.00 | 20.00 | -4.76% | 3,634,684 |
07/22/2026 | 20.80 | 21.58 | 20.00 | 21.00 | +0.96% | 58,756 |
07/21/2026 | 21.80 | 22.60 | 20.60 | 20.80 | -5.45% | 56,882 |
07/20/2026 | 23.00 | 23.00 | 21.00 | 22.00 | -4.35% | 126,545 |
07/17/2026 | 24.00 | 24.00 | 21.50 | 23.00 | -3.36% | 122,290 |
07/16/2026 | 23.60 | 25.00 | 23.60 | 23.80 | -1.65% | 60,720 |
07/15/2026 | 24.10 | 24.80 | 23.40 | 24.20 | 0.00% | 57,085 |
07/14/2026 | 27.00 | 27.00 | 23.80 | 24.20 | -9.02% | 261,350 |
07/13/2026 | 22.40 | 28.00 | 22.10 | 26.60 | +9.92% | 6,065,378 |
07/10/2026 | 24.00 | 24.40 | 21.90 | 24.20 | 0.00% | 108,435 |
07/09/2026 | 22.00 | 24.20 | 22.00 | 24.20 | +7.08% | 85,473 |
07/08/2026 | 22.20 | 22.80 | 22.08 | 22.60 | -0.88% | 40,336 |
07/07/2026 | 23.20 | 23.80 | 22.30 | 22.80 | -2.56% | 57,227 |
07/06/2026 | 23.40 | 24.00 | 23.20 | 23.40 | -0.85% | 30,826 |
07/02/2026 | 24.00 | 24.10 | 22.80 | 23.60 | 0.00% | 79,035 |
07/01/2026 | 23.90 | 24.66 | 23.60 | 23.60 | -3.28% | 55,589 |
06/30/2026 | 24.40 | 25.60 | 24.00 | 24.40 | +0.83% | 96,894 |
06/29/2026 | 23.80 | 24.40 | 23.00 | 24.20 | +2.54% | 81,748 |
06/26/2026 | 23.80 | 24.30 | 23.20 | 23.60 | -1.67% | 71,875 |
06/25/2026 | 24.80 | 25.00 | 22.80 | 24.00 | -6.25% | 178,657 |
06/24/2026 | 22.40 | 28.60 | 22.20 | 25.60 | +15.32% | 959,453 |
06/23/2026 | 22.40 | 23.00 | 21.60 | 22.20 | -2.63% | 139,807 |
06/22/2026 | 23.20 | 23.60 | 22.20 | 22.80 | -4.20% | 236,169 |
06/18/2026 | 22.60 | 23.90 | 22.40 | 23.80 | +5.31% | 248,457 |
06/17/2026 | 23.40 | 24.20 | 21.40 | 22.60 | -5.04% | 272,806 |
06/16/2026 | 24.40 | 25.20 | 21.20 | 23.80 | -2.46% | 512,172 |
06/15/2026 | 24.00 | 25.40 | 23.40 | 24.40 | +0.83% | 387,033 |
06/12/2026 | 23.00 | 24.54 | 23.00 | 24.20 | -1.63% | 339,817 |
06/11/2026 | 23.40 | 26.10 | 22.40 | 24.60 | +1.65% | 3,516,543 |
06/10/2026 | 25.40 | 27.40 | 24.16 | 24.20 | -6.92% | 470,145 |
06/09/2026 | 26.60 | 28.00 | 25.00 | 26.00 | -3.70% | 2,349,657 |
06/08/2026 | 27.40 | 27.40 | 27.00 | 27.00 | 0.00% | 153,167 |
06/05/2026 | 27.70 | 27.70 | 27.00 | 27.00 | -2.17% | 258,310 |
06/04/2026 | 28.20 | 28.40 | 27.40 | 27.60 | -2.82% | 112,186 |
06/03/2026 | 27.40 | 28.60 | 27.20 | 28.40 | +1.43% | 238,659 |
06/02/2026 | 28.20 | 28.80 | 27.00 | 28.00 | -3.45% | 214,920 |
06/01/2026 | 27.00 | 29.20 | 27.00 | 29.00 | +5.07% | 436,738 |
05/29/2026 | 28.60 | 29.10 | 27.00 | 27.60 | -4.83% | 286,140 |
05/28/2026 | 28.50 | 29.80 | 28.50 | 29.00 | 0.00% | 231,204 |
05/27/2026 | 28.60 | 30.80 | 28.60 | 29.00 | -3.33% | 655,646 |
05/26/2026 | 29.20 | 31.40 | 29.16 | 30.00 | +2.74% | 520,126 |
05/22/2026 | 29.20 | 31.20 | 28.60 | 29.20 | -3.31% | 753,536 |
05/21/2026 | 29.20 | 33.80 | 27.80 | 30.20 | +11.03% | 6,958,371 |
05/20/2026 | 25.00 | 28.40 | 25.00 | 27.20 | +8.80% | 7,811,238 |
05/19/2026 | 26.20 | 26.70 | 25.00 | 25.00 | -4.58% | 120,099 |
05/18/2026 | 26.40 | 27.60 | 25.20 | 26.20 | +0.77% | 247,784 |
05/15/2026 | 27.40 | 28.80 | 25.80 | 26.00 | -4.41% | 304,015 |
05/15/2026 |
-$42.80 Earnings | |||||
05/14/2026 | 27.80 | 29.20 | 26.80 | 27.20 | 0.00% | 330,302 |