UTime (UTME) Stock Chart & Stock Price History

$0.53

+0.02 (+3.95%)

(As of 09/19/2024 ET)

Compare

UTime Stock Price Performance

5 Day Performance: -20.32%
1 Month Performance: -67.64%
3 Month Performance: +8.25%
6 Month Performance: +150.43%
Year-To-Date Performance: +91.24%
1 Year Performance: +54.63%

Receive UTME Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for UTime and its competitors with MarketBeat's FREE daily newsletter

Ad Brownstone Research

AI expert reveals new Nvidia prediction

Everyone’s talking about AI right now, but I’ve been talking about it for years. And now I’ve just released my latest prediction and believe it or not, I’m advising NOT pour all your money into Nvidia right now

Click here to see why

UTME Stock Chart for Friday, September, 20, 2024

UTime Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/19/2024	$0.55	$0.51 -7.79%	$0.59	$0.50	2.66 million shs	$6.92 million
09/18/2024	$0.55	$0.55	$0.61	$0.54	2.79 million shs	$7.51 million
09/17/2024	$0.48	$0.55 +15.75%	$0.61	$0.54	2.61 million shs	$7.51 million
09/16/2024	$0.66	$0.48 -27.58%	$0.49	$0.46	63,300 shs	$6.49 million
09/13/2024	$0.79	$0.77 -2.42%	$0.86	$0.74	7.27 million shs	$10.43 million
09/12/2024	$0.04	$0.79 +1,870.25%	$1.11	$0.75	8.53 million shs	$10.69 million
Get the Latest News and Ratings for UTME and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for UTime and its competitors with MarketBeat's FREE daily newsletter.
09/11/2024	$0.05	$0.04 -15.97%	$0.05	$0.04	141.37 million shs	$543,000.00
09/10/2024	$0.05	$0.05	$0.07	$0.05	257.65 million shs	$646,000.00
09/09/2024	$0.07	$0.05 -27.88%	$0.07	$0.05	238.73 million shs	$646,000.00
09/06/2024	$0.07	$0.06 -8.10%	$0.07	$0.06	114.00 million shs	$878,000.00
09/05/2024	$0.07	$0.07	$0.08	$0.07	143.63 million shs	$955,000.00
09/04/2024	$0.08	$0.07 -14.04%	$0.08	$0.07	143.63 million shs	$955,000.00
09/03/2024	$0.48	$0.08 -82.87%	$0.09	$0.08	241.48 million shs	$1.11 million
09/02/2024	$0.08	$0.48 +532.28%	$0.49	$0.46	63,300 shs	$6.49 million
08/30/2024	$0.09	$0.09 +6.59%	$0.14	$0.05	974.41 million shs	$1.23 million
08/29/2024	$2.23	$0.09 -96.19%	$2.49	$0.06	574.41 million shs	$1.15 million
08/28/2024	$2.10	$2.23 +6.19%	$2.27	$2.03	610,131 shs	$30.26 million
08/27/2024	$2.20	$2.10 -4.55%	$2.23	$2.00	499,167 shs	$28.49 million
08/26/2024	$2.20	$2.20	$2.37	$1.88	677,560 shs	$29.85 million
08/23/2024	$1.80	$2.19 +21.67%	$2.20	$1.75	586,311 shs	$29.71 million
08/22/2024	$1.44	$1.80 +25.00%	$1.80	$1.52	400,149 shs	$24.42 million
08/21/2024	$1.63	$1.44 -11.38%	$1.62	$1.43	233,431 shs	$19.54 million
08/20/2024	$1.72	$1.63 -5.52%	$1.73	$1.56	143,911 shs	$22.05 million
08/19/2024	$1.72	$1.72	$1.75	$1.40	495,265 shs	$23.34 million
08/16/2024	$1.46	$1.60 +9.59%	$1.70	$1.43	408,596 shs	$21.71 million
08/15/2024	$1.41	$1.46 +3.55%	$1.49	$1.29	265,256 shs	$19.81 million
08/14/2024	$1.46	$1.41 -3.42%	$1.45	$1.33	260,353 shs	$19.13 million
08/13/2024	$1.20	$1.46 +21.67%	$1.48	$1.16	223,119 shs	$19.81 million
08/12/2024	$1.20	$1.20	$1.27	$1.18	71,243 shs	$16.28 million
08/09/2024	$1.17	$1.30 +11.09%	$1.33	$1.07	498,132 shs	$17.64 million
08/08/2024	$1.04	$1.17 +12.50%	$1.25	$1.01	135,951 shs	$15.88 million
08/07/2024	$1.04	$1.04	$1.17	$1.03	78,206 shs	$14.11 million
08/06/2024	$1.08	$1.04 -3.70%	$1.17	$1.03	74,644 shs	$14.11 million
08/05/2024	$1.24	$1.08 -12.90%	$1.20	$0.92	191,708 shs	$14.65 million
08/02/2024	$1.25	$1.33 +6.40%	$1.38	$1.20	182,113 shs	$18.05 million
08/01/2024	$1.25	$1.25	$1.43	$1.16	534,212 shs	$16.96 million
07/31/2024	$1.07	$1.25 +16.82%	$1.43	$1.16	534,212 shs	$16.96 million
07/30/2024	$1.07	$1.07	$1.07	$0.96	278,813 shs	$14.52 million
07/29/2024	$1.07	$1.07	$1.07	$0.96	278,813 shs	$14.52 million
07/26/2024	$0.94	$0.96 +2.13%	$1.00	$0.82	174,787 shs	$13.03 million
The election trade you can't lose (Ad) Politics is an unpredictable game. But no matter what happens in the next few months... There's one thing that can't be stopped by anything: Dividends. Download my Dividend Calendar here
07/25/2024	$0.95	$0.94 -1.05%	$1.00	$0.80	109,513 shs	$12.75 million
07/24/2024	$0.83	$0.95 +14.11%	$1.00	$0.74	223,640 shs	$12.89 million
07/23/2024	$0.48	$0.83 +74.16%	$0.90	$0.82	81,609 shs	$11.30 million
07/22/2024	$0.85	$0.48 -43.57%	$0.49	$0.46	63,300 shs	$6.49 million
07/19/2024	$0.97	$0.97 -0.45%	$1.02	$0.91	146,681 shs	$13.16 million
07/18/2024	$0.97	$0.97	$0.99	$0.92	132,688 shs	$13.22 million
07/17/2024	$0.95	$0.97 +2.57%	$0.99	$0.92	132,688 shs	$13.22 million
07/16/2024	$0.48	$0.95 +98.74%	$1.13	$0.91	444,320 shs	$12.89 million
07/15/2024	$1.08	$0.48 -55.74%	$0.49	$0.46	63,300 shs	$6.49 million
07/12/2024	$0.95	$1.00 +5.82%	$1.05	$0.96	149,654 shs	$13.57 million
07/11/2024	$0.95	$0.95	$1.01	$0.91	270,551 shs	$12.82 million
07/10/2024	$0.91	$0.95 +4.42%	$1.01	$0.91	270,551 shs	$12.82 million
07/09/2024	$0.81	$0.91 +11.18%	$1.07	$0.85	333,849 shs	$12.28 million
07/08/2024	$0.81	$0.81	$0.87	$0.78	124,548 shs	$11.04 million
07/05/2024	$0.81	$0.81	$0.85	$0.75	266,608 shs	$10.99 million
07/04/2024	$0.74	$0.81 +10.19%	$0.85	$0.75	266,608 shs	$10.99 million
07/03/2024	$0.72	$0.74 +2.23%	$0.78	$0.67	90,811 shs	$9.97 million
07/02/2024	$0.72	$0.72	$0.76	$0.67	96,899 shs	$9.76 million
07/01/2024	$0.68	$0.72 +5.74%	$0.76	$0.67	96,899 shs	$9.76 million
06/28/2024	$0.70	$0.68 -2.57%	$0.72	$0.65	96,566 shs	$9.25 million
06/27/2024	$0.66	$0.70 +6.84%	$0.78	$0.66	178,775 shs	$9.50 million
06/26/2024	$0.66	$0.66	$0.80	$0.60	307,628 shs	$8.89 million
06/25/2024	$0.59	$0.66 +11.05%	$0.80	$0.60	279,324 shs	$8.89 million
06/24/2024	$0.59	$0.59	$0.61	$0.54	585,160 shs	$8.01 million
06/21/2024	$0.49	$0.52 +7.84%	$0.59	$0.51	595,621 shs	$7.11 million
06/20/2024	$0.49	$0.49	$0.53	$0.48	109,161 shs	$6.59 million
06/19/2024	$0.50	$0.49 -2.23%	$0.53	$0.48	109,161 shs	$6.59 million