Daily trading records

UTime Historical Stock Prices by Trading Day

Direct answer

Review 55 recent trading days for UTime.

The verified trading-day record runs from July 2, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free UTime email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review UTime's price trend and period performance.

The chart connects verified session closes from July 2, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.62%

From the September 11, 2026 close of $12.32 to $12.12 on September 18, 2026.

20-session performance

+13.59%

From the August 20, 2026 close of $10.67 to $12.12 on September 18, 2026.

UTime Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$11.54$12.83$11.54$12.1212,877+$0.60 (+5.21%)
$10.40$11.60$10.40$11.5277,646+$0.32 (+2.86%)
$12.57$12.57$10.465$11.2079,138-$1.18 (-9.53%)
$12.4347$13.35$11.61$12.38115,751-$0.98 (-7.34%)
$13.03$13.49$12.324$13.3685,864+$1.04 (+8.44%)
$12.93$13.75$12.32$12.32114,414-$1.09 (-8.13%)
$13.03$13.41$12.605$13.41101,308+$0.11 (+0.83%)
$11.99$13.60$11.99$13.30174,665+$0.91 (+7.34%)
$11.55$12.40$11.155$12.3946,437+$0.61 (+5.18%)
$11.7995$11.9751$10.80$11.78127,504-$0.47 (-3.84%)
$11.92$12.69$11.50$12.2537,088+$0.35 (+2.94%)
$12.07$12.625$11.16$11.90107,925-$0.54 (-4.34%)
$11.50$12.98$11.01$12.44123,580+$0.12 (+0.97%)
$9.81$12.45$9.81$12.32162,598+$1.94 (+18.69%)
$10.10$11.00$9.66$10.3883,601+$0.29 (+2.87%)
$9.79$11.00$9.51$10.09171,088+$0.44 (+4.56%)
$9.625$10.20$8.881$9.65575,396+$0.30 (+3.21%)
$9.91$11.00$9.35$9.35867,172-$0.55 (-5.56%)
$10.74$10.74$9.75$9.9077,359-$0.92 (-8.50%)
$10.90$11.40$10.33$10.8225,948+$0.15 (+1.41%)
$10.00$11.05$10.00$10.6764,676+$0.31 (+2.99%)
$10.17$10.84$9.24$10.3658,012-$0.04 (-0.38%)
$11.71$12.03$10.025$10.40430,515-$1.23 (-10.58%)
$10.72$13.23$10.72$11.63134,339+$0.44 (+3.93%)
$11.77$12.755$10.54$11.1951,477-$0.94 (-7.75%)
$12.9989$13.04$11.61$12.1328,125-$1.79 (-12.86%)
$10.09$14.139$9.45$13.921,049,618+$3.54 (+34.10%)
$9.6001$11.70$9.30$10.38140,609+$1.17 (+12.70%)
$9.00$10.50$8.67$9.21366,821-$0.07 (-0.75%)
$9.85$10.645$9.06$9.28228,548-$0.83 (-8.21%)
$9.645$11.93$8.9501$10.11333,854+$0.75 (+8.01%)
$9.3074$10.24$9.3074$9.367,688-$0.43 (-4.39%)
$11.85$12.00$9.525$9.79266,015-$1.84 (-15.82%)
$10.50$12.545$10.50$11.6378,297+$1.05 (+9.92%)
$10.21$13.53$10.0001$10.58451,774-$1.46 (-12.13%)
$9.00$16.50$8.43$12.04269,626+$3.27 (+37.29%)
$10.30$11.2553$8.17$8.7750,693-$1.53 (-14.85%)
$11.20$11.9999$10.30$10.3042,181-$1.47 (-12.49%)
$12.80$12.80$11.00$11.7780,656-$0.27 (-2.24%)
$12.30$13.40$12.00$12.0432,761-$0.26 (-2.11%)
$13.61$13.835$12.10$12.3011,815-$2.325 (-15.90%)
$14.87$16.00$13.52$14.62528,813-$0.245 (-1.65%)
$13.00$16.00$10.7501$14.87159,888+$0.07 (+0.47%)
$14.305$14.80$13.20$14.8022,349+$0.30 (+2.07%)
$15.475$17.20$13.23$14.5027,828-$1.50 (-9.38%)
$18.61$19.34$15.31$16.0057,142-$3.02 (-15.88%)
$20.44$21.60$17.6901$19.0267,377-$1.84 (-8.82%)
$15.81$22.00$15.51$20.86104,636+$5.26 (+33.72%)
$16.21$17.35$14.8516$15.6032,147-$1.88 (-10.76%)
$18.01$19.2326$16.725$17.4841,039-$1.22 (-6.52%)
$14.23$20.1924$14.19$18.70171,526+$4.18 (+28.79%)
$13.32$17.00$12.9107$14.5284,753-$0.58 (-3.84%)
$14.11$16.06$11.11$15.10264,366-$4.45 (-22.76%)
$13.065$25.00$11.07$19.558,139,412+$12.35 (+171.53%)
$8.68$9.55$6.77$7.201,448,933No prior close

Verified data

Trading days shown
55
Coverage start
July 2, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the UTime company profile.Review UTime valuation and profitability metrics.

Read the frequently asked questions.

What is UTime's latest verified closing price?

UTime closed at $12.12 on September 18, 2026.

What period does UTime's price history cover?

The page shows 55 verified sessions from July 2, 2026 through September 18, 2026.

What data is included in UTime's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does UTime's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for UTime's daily prices?

Daily aggregate prices are provided by Polygon.