Ucommune International Ltd (UK)
NASDAQ: UK · Real-Time Price · USD
1.120
-0.020 (-1.75%)
At close: Mar 14, 2025, 4:00 PM
1.140
+0.020 (1.79%)
After-hours: Mar 14, 2025, 4:01 PM EST
Ucommune International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | -1.41% | 12,194 |
| Mar 13, 2025 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | -0.35% | 15,316 |
| Mar 12, 2025 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 29,467 |
| Mar 11, 2025 | 1.10 | 1.15 | 1.09 | 1.10 | 1.10 | -0.90% | 14,609 |
| Mar 10, 2025 | 1.12 | 1.12 | 1.07 | 1.11 | 1.11 | - | 18,271 |
| Mar 7, 2025 | 1.10 | 1.12 | 1.05 | 1.11 | 1.11 | 0.91% | 41,363 |
| Mar 6, 2025 | 1.13 | 1.13 | 1.07 | 1.10 | 1.10 | -1.79% | 10,602 |
| Mar 5, 2025 | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | 4.67% | 20,983 |
| Mar 4, 2025 | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -0.93% | 40,807 |
| Mar 3, 2025 | 1.16 | 1.16 | 1.07 | 1.08 | 1.08 | -3.49% | 45,602 |
| Feb 28, 2025 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -5.17% | 47,169 |
| Feb 27, 2025 | 1.17 | 1.23 | 1.15 | 1.18 | 1.18 | -3.28% | 44,381 |
| Feb 26, 2025 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 44,479 |
| Feb 25, 2025 | 1.17 | 1.26 | 1.15 | 1.21 | 1.21 | 1.85% | 109,881 |
| Feb 24, 2025 | 1.16 | 1.19 | 1.10 | 1.19 | 1.19 | 0.76% | 107,913 |
| Feb 21, 2025 | 1.17 | 1.32 | 1.15 | 1.18 | 1.18 | 0.77% | 442,637 |
| Feb 20, 2025 | 1.13 | 1.17 | 1.12 | 1.17 | 1.17 | 2.90% | 10,877 |
| Feb 19, 2025 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | -1.98% | 12,650 |
| Feb 18, 2025 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 4,960 |
| Feb 14, 2025 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 9,121 |
| Feb 13, 2025 | 1.16 | 1.19 | 1.12 | 1.16 | 1.16 | - | 34,597 |
| Feb 12, 2025 | 1.13 | 1.19 | 1.10 | 1.16 | 1.16 | 1.75% | 12,838 |
| Feb 11, 2025 | 1.10 | 1.21 | 1.10 | 1.14 | 1.14 | 4.59% | 22,611 |
| Feb 10, 2025 | 1.13 | 1.14 | 1.09 | 1.09 | 1.09 | -4.72% | 21,159 |
| Feb 7, 2025 | 1.14 | 1.17 | 1.06 | 1.14 | 1.14 | -1.38% | 38,893 |
| Feb 6, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | -0.60% | 27,081 |
| Feb 5, 2025 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 0.60% | 18,511 |
| Feb 4, 2025 | 1.15 | 1.21 | 1.15 | 1.16 | 1.16 | -2.52% | 13,301 |
| Feb 3, 2025 | 1.18 | 1.24 | 1.15 | 1.19 | 1.19 | 0.85% | 34,318 |
| Jan 31, 2025 | 1.17 | 1.35 | 1.14 | 1.18 | 1.18 | 2.61% | 402,151 |
| Jan 30, 2025 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | - | 27,162 |
| Jan 29, 2025 | 1.14 | 1.23 | 1.14 | 1.15 | 1.15 | - | 46,399 |
| Jan 28, 2025 | 1.23 | 1.27 | 1.07 | 1.15 | 1.15 | -8.66% | 151,452 |
| Jan 27, 2025 | 1.23 | 1.31 | 1.22 | 1.26 | 1.26 | -0.87% | 152,787 |
| Jan 24, 2025 | 1.20 | 1.29 | 1.20 | 1.27 | 1.27 | 1.60% | 250,532 |
| Jan 23, 2025 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 32,628 |
| Jan 22, 2025 | 1.13 | 1.26 | 1.13 | 1.22 | 1.22 | 4.27% | 178,666 |
| Jan 21, 2025 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | 0.86% | 35,467 |
| Jan 17, 2025 | 1.13 | 1.20 | 1.10 | 1.16 | 1.16 | 2.65% | 35,821 |
| Jan 16, 2025 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 54,611 |
| Jan 15, 2025 | 1.12 | 1.17 | 1.10 | 1.10 | 1.10 | -3.00% | 35,371 |
| Jan 14, 2025 | 1.19 | 1.25 | 1.10 | 1.13 | 1.13 | -1.99% | 39,675 |
| Jan 13, 2025 | 1.14 | 1.18 | 1.10 | 1.16 | 1.16 | -1.11% | 65,196 |
| Jan 10, 2025 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | -0.85% | 29,637 |
| Jan 8, 2025 | 1.21 | 1.24 | 1.12 | 1.18 | 1.18 | -3.28% | 93,508 |
| Jan 7, 2025 | 1.26 | 1.26 | 1.18 | 1.22 | 1.22 | -2.40% | 51,995 |
| Jan 6, 2025 | 1.25 | 1.28 | 1.19 | 1.25 | 1.25 | 0.81% | 161,053 |
| Jan 3, 2025 | 1.30 | 1.30 | 1.17 | 1.24 | 1.24 | -2.36% | 265,761 |
| Jan 2, 2025 | 1.18 | 1.39 | 1.18 | 1.27 | 1.27 | 8.09% | 849,057 |
| Dec 31, 2024 | 1.19 | 1.22 | 1.12 | 1.18 | 1.18 | 3.07% | 277,267 |