Ucommune International Ltd (UK)
NASDAQ: UK · Real-Time Price · USD
1.040
+0.060 (6.12%)
At close: Jul 25, 2025, 4:00 PM
1.000
-0.040 (-3.85%)
After-hours: Jul 25, 2025, 4:43 PM EDT
Ucommune International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.99 | 1.03 | 0.98 | 1.03 | - | 5.10% | 16,692 |
| Jul 24, 2025 | 1.10 | 1.12 | 0.98 | 0.98 | 0.98 | -14.56% | 78,515 |
| Jul 23, 2025 | 1.15 | 1.19 | 1.12 | 1.15 | 1.15 | -0.26% | 56,731 |
| Jul 22, 2025 | 1.08 | 1.19 | 1.08 | 1.15 | 1.15 | 7.48% | 84,757 |
| Jul 21, 2025 | 1.02 | 1.12 | 0.99 | 1.07 | 1.07 | 5.00% | 45,998 |
| Jul 18, 2025 | 1.06 | 1.06 | 0.99 | 1.02 | 1.02 | -4.41% | 32,451 |
| Jul 17, 2025 | 1.11 | 1.11 | 1.02 | 1.07 | 1.07 | -1.30% | 12,532 |
| Jul 16, 2025 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | -0.83% | 4,768 |
| Jul 15, 2025 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -1.89% | 5,917 |
| Jul 14, 2025 | 1.08 | 1.15 | 1.07 | 1.11 | 1.11 | 3.74% | 24,697 |
| Jul 11, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.09% | 5,377 |
| Jul 10, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 0.85% | 19,766 |
| Jul 9, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | -0.66% | 16,682 |
| Jul 8, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 0.66% | 13,296 |
| Jul 7, 2025 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | 0.95% | 15,046 |
| Jul 3, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.10% | 6,574 |
| Jul 2, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | - | 8,759 |
| Jul 1, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | -0.66% | 12,633 |
| Jun 30, 2025 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | -0.38% | 4,396 |
| Jun 27, 2025 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 17,080 |
| Jun 26, 2025 | 1.08 | 1.08 | 1.01 | 1.04 | 1.04 | -5.45% | 23,338 |
| Jun 25, 2025 | 1.03 | 1.12 | 0.98 | 1.10 | 1.10 | 4.76% | 78,813 |
| Jun 24, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 3,522 |
| Jun 23, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.48% | 7,809 |
| Jun 20, 2025 | 1.05 | 1.06 | 1.01 | 1.04 | 1.04 | -0.48% | 7,500 |
| Jun 18, 2025 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | - | 14,557 |
| Jun 17, 2025 | 1.05 | 1.05 | 0.98 | 1.04 | 1.04 | - | 26,578 |
| Jun 16, 2025 | 1.03 | 1.05 | 1.00 | 1.04 | 1.04 | -4.59% | 39,197 |
| Jun 13, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | -3.54% | 10,933 |
| Jun 12, 2025 | 1.08 | 1.13 | 1.07 | 1.13 | 1.13 | 3.96% | 10,200 |
| Jun 11, 2025 | 1.12 | 1.20 | 1.04 | 1.09 | 1.09 | -3.98% | 169,699 |
| Jun 10, 2025 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 5.11% | 13,141 |
| Jun 9, 2025 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -1.19% | 9,714 |
| Jun 6, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.93% | 7,747 |
| Jun 5, 2025 | 1.05 | 1.13 | 1.05 | 1.06 | 1.06 | -2.84% | 12,696 |
| Jun 4, 2025 | 1.11 | 1.12 | 1.04 | 1.09 | 1.09 | 0.93% | 12,064 |
| Jun 3, 2025 | 1.10 | 1.15 | 1.03 | 1.08 | 1.08 | -2.26% | 9,256 |
| Jun 2, 2025 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | 5.24% | 16,742 |
| May 30, 2025 | 1.07 | 1.09 | 1.02 | 1.05 | 1.05 | -1.59% | 27,345 |
| May 29, 2025 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -2.65% | 52,281 |
| May 28, 2025 | 1.10 | 1.10 | 1.02 | 1.10 | 1.10 | 1.29% | 44,765 |
| May 27, 2025 | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -4.25% | 22,767 |
| May 23, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 4,210 |
| May 22, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.14% | 4,432 |
| May 21, 2025 | 1.16 | 1.16 | 1.10 | 1.12 | 1.12 | -3.88% | 13,831 |
| May 20, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 7,618 |
| May 19, 2025 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | 1.06% | 16,791 |
| May 16, 2025 | 1.13 | 1.13 | 1.08 | 1.13 | 1.13 | 0.71% | 6,742 |
| May 15, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 22,818 |
| May 14, 2025 | 1.12 | 1.15 | 1.08 | 1.13 | 1.13 | -1.74% | 38,867 |