Ucommune International Ltd (UK)
NASDAQ: UK · Real-Time Price · USD
1.182
+0.002 (0.17%)
Nov 21, 2024, 11:00 AM EST - Market open
Ucommune International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.21 | 1.25 | 1.18 | 1.18 | 1.18 | -4.07% | 21,936 |
| Nov 19, 2024 | 1.24 | 1.27 | 1.18 | 1.23 | 1.23 | -0.81% | 58,305 |
| Nov 18, 2024 | 1.21 | 1.25 | 1.19 | 1.24 | 1.24 | 1.64% | 29,720 |
| Nov 15, 2024 | 1.22 | 1.24 | 1.15 | 1.22 | 1.22 | 1.67% | 57,774 |
| Nov 14, 2024 | 1.22 | 1.25 | 1.18 | 1.20 | 1.20 | -1.64% | 81,187 |
| Nov 13, 2024 | 1.23 | 1.24 | 1.15 | 1.22 | 1.22 | -1.61% | 97,505 |
| Nov 12, 2024 | 1.22 | 1.27 | 1.21 | 1.24 | 1.24 | - | 40,292 |
| Nov 11, 2024 | 1.26 | 1.27 | 1.21 | 1.24 | 1.24 | - | 32,758 |
| Nov 8, 2024 | 1.28 | 1.28 | 1.18 | 1.24 | 1.24 | -3.13% | 100,223 |
| Nov 7, 2024 | 1.27 | 1.30 | 1.21 | 1.28 | 1.28 | 3.23% | 64,828 |
| Nov 6, 2024 | 1.20 | 1.28 | 1.18 | 1.24 | 1.24 | 0.81% | 41,762 |
| Nov 5, 2024 | 1.24 | 1.30 | 1.23 | 1.23 | 1.23 | -2.38% | 105,215 |
| Nov 4, 2024 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 2.61% | 38,501 |
| Nov 1, 2024 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | 1.49% | 49,830 |
| Oct 31, 2024 | 1.23 | 1.27 | 1.17 | 1.21 | 1.21 | -1.63% | 99,135 |
| Oct 30, 2024 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -1.99% | 47,697 |
| Oct 29, 2024 | 1.30 | 1.34 | 1.24 | 1.26 | 1.26 | -3.09% | 104,347 |
| Oct 28, 2024 | 1.28 | 1.40 | 1.25 | 1.30 | 1.30 | 1.97% | 259,716 |
| Oct 25, 2024 | 1.35 | 1.41 | 1.27 | 1.27 | 1.27 | -5.22% | 131,250 |
| Oct 24, 2024 | 1.27 | 1.60 | 1.25 | 1.34 | 1.34 | -0.74% | 789,792 |
| Oct 23, 2024 | 1.27 | 1.54 | 1.27 | 1.35 | 1.35 | 3.85% | 579,234 |
| Oct 22, 2024 | 1.31 | 1.34 | 1.26 | 1.30 | 1.30 | 0.78% | 75,042 |
| Oct 21, 2024 | 1.24 | 1.35 | 1.22 | 1.29 | 1.29 | 3.20% | 109,413 |
| Oct 18, 2024 | 1.32 | 1.34 | 1.21 | 1.25 | 1.25 | -9.42% | 198,538 |
| Oct 17, 2024 | 1.25 | 1.48 | 1.21 | 1.38 | 1.38 | 13.11% | 444,008 |
| Oct 16, 2024 | 1.21 | 1.31 | 1.18 | 1.22 | 1.22 | -0.81% | 316,070 |
| Oct 15, 2024 | 1.28 | 1.28 | 1.18 | 1.23 | 1.23 | -5.38% | 809,702 |
| Oct 14, 2024 | 1.25 | 1.36 | 1.20 | 1.30 | 1.30 | 4.00% | 145,767 |
| Oct 11, 2024 | 1.27 | 1.27 | 1.21 | 1.25 | 1.25 | 2.46% | 32,832 |
| Oct 10, 2024 | 1.18 | 1.25 | 1.13 | 1.22 | 1.22 | - | 96,403 |
| Oct 9, 2024 | 1.27 | 1.27 | 1.17 | 1.22 | 1.22 | -3.94% | 73,519 |
| Oct 8, 2024 | 1.29 | 1.34 | 1.21 | 1.27 | 1.27 | -3.05% | 117,603 |
| Oct 7, 2024 | 1.39 | 1.40 | 1.27 | 1.31 | 1.31 | -3.68% | 162,057 |
| Oct 4, 2024 | 1.40 | 1.42 | 1.35 | 1.36 | 1.36 | 0.74% | 112,388 |
| Oct 3, 2024 | 1.38 | 1.43 | 1.30 | 1.35 | 1.35 | -2.17% | 93,499 |
| Oct 2, 2024 | 1.45 | 1.52 | 1.35 | 1.38 | 1.38 | 3.76% | 333,865 |
| Oct 1, 2024 | 1.50 | 1.55 | 1.12 | 1.33 | 1.33 | -10.74% | 686,285 |
| Sep 30, 2024 | 1.51 | 1.83 | 1.45 | 1.49 | 1.49 | 6.43% | 2,006,488 |
| Sep 27, 2024 | 1.49 | 1.55 | 1.32 | 1.40 | 1.40 | -7.89% | 390,915 |
| Sep 26, 2024 | 1.51 | 1.64 | 1.47 | 1.52 | 1.52 | 4.11% | 822,204 |
| Sep 25, 2024 | 1.53 | 1.54 | 1.44 | 1.46 | 1.46 | -3.31% | 16,360 |
| Sep 24, 2024 | 1.45 | 1.56 | 1.39 | 1.51 | 1.51 | 5.59% | 141,033 |
| Sep 23, 2024 | 1.39 | 1.51 | 1.35 | 1.43 | 1.43 | 2.14% | 23,870 |
| Sep 20, 2024 | 1.45 | 1.50 | 1.38 | 1.40 | 1.40 | -6.04% | 39,663 |
| Sep 19, 2024 | 1.50 | 1.58 | 1.49 | 1.49 | 1.49 | -3.25% | 44,495 |
| Sep 18, 2024 | 1.47 | 1.57 | 1.46 | 1.54 | 1.54 | 1.99% | 14,295 |
| Sep 17, 2024 | 1.43 | 1.59 | 1.40 | 1.51 | 1.51 | 11.03% | 100,876 |
| Sep 16, 2024 | 1.40 | 1.43 | 1.36 | 1.36 | 1.36 | -5.56% | 22,495 |
| Sep 13, 2024 | 1.43 | 1.44 | 1.37 | 1.44 | 1.44 | -0.69% | 31,229 |
| Sep 12, 2024 | 1.50 | 1.53 | 1.31 | 1.45 | 1.45 | -7.05% | 119,049 |
| Sep 11, 2024 | 1.44 | 1.70 | 1.37 | 1.56 | 1.56 | 13.87% | 347,643 |
| Sep 10, 2024 | 1.31 | 1.39 | 1.31 | 1.37 | 1.37 | 1.48% | 62,704 |
| Sep 9, 2024 | 1.37 | 1.39 | 1.32 | 1.35 | 1.35 | -2.74% | 16,745 |
| Sep 6, 2024 | 1.38 | 1.45 | 1.30 | 1.39 | 1.39 | -0.14% | 15,261 |
| Sep 5, 2024 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | -2.80% | 12,237 |
| Sep 4, 2024 | 1.40 | 1.45 | 1.36 | 1.43 | 1.43 | 2.14% | 10,394 |
| Sep 3, 2024 | 1.36 | 1.40 | 1.31 | 1.40 | 1.40 | 4.48% | 31,878 |
| Aug 30, 2024 | 1.37 | 1.40 | 1.33 | 1.34 | 1.34 | -2.19% | 31,391 |
| Aug 29, 2024 | 1.49 | 1.55 | 1.24 | 1.37 | 1.37 | -9.27% | 192,614 |
| Aug 28, 2024 | 1.56 | 1.56 | 1.48 | 1.51 | 1.51 | -1.95% | 66,292 |
| Aug 27, 2024 | 1.59 | 1.59 | 1.48 | 1.54 | 1.54 | -1.28% | 102,441 |
| Aug 26, 2024 | 1.56 | 1.60 | 1.52 | 1.56 | 1.56 | -1.89% | 101,574 |
| Aug 23, 2024 | 1.60 | 1.62 | 1.55 | 1.59 | 1.59 | -0.63% | 145,515 |
| Aug 22, 2024 | 1.57 | 1.63 | 1.53 | 1.60 | 1.60 | -0.62% | 136,535 |
| Aug 21, 2024 | 1.68 | 1.68 | 1.56 | 1.61 | 1.61 | 2.55% | 157,660 |
| Aug 20, 2024 | 1.62 | 1.67 | 1.56 | 1.57 | 1.57 | -1.26% | 135,859 |
| Aug 19, 2024 | 1.65 | 1.70 | 1.55 | 1.59 | 1.59 | -2.45% | 139,810 |
| Aug 16, 2024 | 1.59 | 1.70 | 1.56 | 1.63 | 1.63 | - | 106,949 |
| Aug 15, 2024 | 1.74 | 1.74 | 1.57 | 1.63 | 1.63 | -1.21% | 72,087 |
| Aug 14, 2024 | 1.54 | 1.75 | 1.54 | 1.65 | 1.65 | 7.14% | 51,777 |
| Aug 13, 2024 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 1.32% | 4,264 |
| Aug 12, 2024 | 1.50 | 1.52 | 1.46 | 1.52 | 1.52 | 2.70% | 14,159 |
| Aug 9, 2024 | 1.47 | 1.54 | 1.47 | 1.48 | 1.48 | -2.63% | 11,708 |
| Aug 8, 2024 | 1.54 | 1.54 | 1.43 | 1.52 | 1.52 | -1.94% | 44,716 |
| Aug 7, 2024 | 1.68 | 1.74 | 1.51 | 1.55 | 1.55 | -2.52% | 20,368 |
| Aug 6, 2024 | 1.64 | 1.66 | 1.54 | 1.59 | 1.59 | 2.32% | 7,805 |
| Aug 5, 2024 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -6.39% | 22,495 |
| Aug 2, 2024 | 1.68 | 1.75 | 1.55 | 1.66 | 1.66 | -3.49% | 72,628 |
| Aug 1, 2024 | 1.77 | 1.79 | 1.68 | 1.72 | 1.72 | -4.97% | 33,459 |
| Jul 31, 2024 | 1.85 | 1.90 | 1.68 | 1.81 | 1.81 | -2.16% | 167,794 |
| Jul 30, 2024 | 1.92 | 1.93 | 1.84 | 1.85 | 1.85 | -2.43% | 56,850 |
| Jul 29, 2024 | 1.92 | 1.97 | 1.85 | 1.90 | 1.90 | 0.32% | 98,571 |
| Jul 26, 2024 | 1.90 | 1.96 | 1.86 | 1.89 | 1.89 | -3.08% | 97,118 |
| Jul 25, 2024 | 1.89 | 1.99 | 1.82 | 1.95 | 1.95 | 0.26% | 325,821 |
| Jul 24, 2024 | 1.96 | 2.26 | 1.91 | 1.95 | 1.95 | -1.77% | 1,193,066 |
| Jul 23, 2024 | 1.93 | 1.99 | 1.90 | 1.98 | 1.98 | 1.02% | 128,514 |
| Jul 22, 2024 | 2.01 | 2.01 | 1.90 | 1.96 | 1.96 | -1.01% | 170,719 |
| Jul 19, 2024 | 2.06 | 2.06 | 1.93 | 1.98 | 1.98 | - | 147,886 |
| Jul 18, 2024 | 2.00 | 2.08 | 1.96 | 1.98 | 1.98 | -0.50% | 426,887 |
| Jul 17, 2024 | 1.96 | 2.05 | 1.94 | 1.99 | 1.99 | -0.20% | 154,281 |
| Jul 16, 2024 | 1.96 | 2.02 | 1.93 | 1.99 | 1.99 | 0.20% | 157,578 |
| Jul 15, 2024 | 1.99 | 2.08 | 1.91 | 1.99 | 1.99 | -1.97% | 190,557 |
| Jul 12, 2024 | 2.02 | 2.15 | 1.96 | 2.03 | 2.03 | -1.69% | 702,746 |
| Jul 11, 2024 | 1.95 | 2.15 | 1.93 | 2.07 | 2.07 | 6.44% | 515,417 |
| Jul 10, 2024 | 1.94 | 1.95 | 1.87 | 1.94 | 1.94 | 1.57% | 20,548 |
| Jul 9, 2024 | 1.90 | 1.96 | 1.86 | 1.91 | 1.91 | -0.52% | 37,027 |
| Jul 8, 2024 | 1.87 | 1.99 | 1.85 | 1.92 | 1.92 | 0.52% | 140,196 |
| Jul 5, 2024 | 1.93 | 1.99 | 1.87 | 1.91 | 1.91 | -1.04% | 83,206 |
| Jul 3, 2024 | 1.94 | 2.02 | 1.92 | 1.93 | 1.93 | -2.03% | 90,881 |
| Jul 2, 2024 | 1.97 | 2.05 | 1.92 | 1.97 | 1.97 | 0.15% | 136,755 |