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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 20251.111.151.111.121.12-1.41%12,194
Mar 13, 20251.141.141.101.141.14-0.35%15,316
Mar 12, 20251.111.151.101.141.143.64%29,467
Mar 11, 20251.101.151.091.101.10-0.90%14,609
Mar 10, 20251.121.121.071.111.11-18,271
Mar 7, 20251.101.121.051.111.110.91%41,363
Mar 6, 20251.131.131.071.101.10-1.79%10,602
Mar 5, 20251.121.121.081.121.124.67%20,983
Mar 4, 20251.131.131.051.071.07-0.93%40,807
Mar 3, 20251.161.161.071.081.08-3.49%45,602
Feb 28, 20251.181.181.121.121.12-5.17%47,169
Feb 27, 20251.171.231.151.181.18-3.28%44,381
Feb 26, 20251.211.241.201.221.220.83%44,479
Feb 25, 20251.171.261.151.211.211.85%109,881
Feb 24, 20251.161.191.101.191.190.76%107,913
Feb 21, 20251.171.321.151.181.180.77%442,637
Feb 20, 20251.131.171.121.171.172.90%10,877
Feb 19, 20251.111.151.111.141.14-1.98%12,650
Feb 18, 20251.171.171.131.161.160.87%4,960
Feb 14, 20251.171.181.131.151.15-0.86%9,121
Feb 13, 20251.161.191.121.161.16-34,597
Feb 12, 20251.131.191.101.161.161.75%12,838
Feb 11, 20251.101.211.101.141.144.59%22,611
Feb 10, 20251.131.141.091.091.09-4.72%21,159
Feb 7, 20251.141.171.061.141.14-1.38%38,893
Feb 6, 20251.151.181.151.161.16-0.60%27,081
Feb 5, 20251.161.191.151.171.170.60%18,511
Feb 4, 20251.151.211.151.161.16-2.52%13,301
Feb 3, 20251.181.241.151.191.190.85%34,318
Jan 31, 20251.171.351.141.181.182.61%402,151
Jan 30, 20251.151.191.131.151.15-27,162
Jan 29, 20251.141.231.141.151.15-46,399
Jan 28, 20251.231.271.071.151.15-8.66%151,452
Jan 27, 20251.231.311.221.261.26-0.87%152,787
Jan 24, 20251.201.291.201.271.271.60%250,532
Jan 23, 20251.221.251.201.251.252.46%32,628
Jan 22, 20251.131.261.131.221.224.27%178,666
Jan 21, 20251.111.181.111.171.170.86%35,467
Jan 17, 20251.131.201.101.161.162.65%35,821
Jan 16, 20251.121.151.101.131.132.73%54,611
Jan 15, 20251.121.171.101.101.10-3.00%35,371
Jan 14, 20251.191.251.101.131.13-1.99%39,675
Jan 13, 20251.141.181.101.161.16-1.11%65,196
Jan 10, 20251.161.171.141.171.17-0.85%29,637
Jan 8, 20251.211.241.121.181.18-3.28%93,508
Jan 7, 20251.261.261.181.221.22-2.40%51,995
Jan 6, 20251.251.281.191.251.250.81%161,053
Jan 3, 20251.301.301.171.241.24-2.36%265,761
Jan 2, 20251.181.391.181.271.278.09%849,057
Dec 31, 20241.191.221.121.181.183.07%277,267