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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20250.991.030.981.03-5.10%16,692
Jul 24, 20251.101.120.980.980.98-14.56%78,515
Jul 23, 20251.151.191.121.151.15-0.26%56,731
Jul 22, 20251.081.191.081.151.157.48%84,757
Jul 21, 20251.021.120.991.071.075.00%45,998
Jul 18, 20251.061.060.991.021.02-4.41%32,451
Jul 17, 20251.111.111.021.071.07-1.30%12,532
Jul 16, 20251.071.081.051.081.08-0.83%4,768
Jul 15, 20251.111.111.071.091.09-1.89%5,917
Jul 14, 20251.081.151.071.111.113.74%24,697
Jul 11, 20251.051.071.051.071.070.09%5,377
Jul 10, 20251.051.081.041.071.070.85%19,766
Jul 9, 20251.041.061.031.061.06-0.66%16,682
Jul 8, 20251.061.071.041.071.070.66%13,296
Jul 7, 20251.051.071.021.061.060.95%15,046
Jul 3, 20251.041.051.031.051.050.10%6,574
Jul 2, 20251.041.061.041.051.05-8,759
Jul 1, 20251.031.061.031.051.05-0.66%12,633
Jun 30, 20251.051.061.031.061.06-0.38%4,396
Jun 27, 20251.051.071.041.061.061.92%17,080
Jun 26, 20251.081.081.011.041.04-5.45%23,338
Jun 25, 20251.031.120.981.101.104.76%78,813
Jun 24, 20251.011.051.011.051.050.96%3,522
Jun 23, 20251.041.041.031.041.040.48%7,809
Jun 20, 20251.051.061.011.041.04-0.48%7,500
Jun 18, 20251.021.071.021.041.04-14,557
Jun 17, 20251.051.050.981.041.04-26,578
Jun 16, 20251.031.051.001.041.04-4.59%39,197
Jun 13, 20251.081.101.071.091.09-3.54%10,933
Jun 12, 20251.081.131.071.131.133.96%10,200
Jun 11, 20251.121.201.041.091.09-3.98%169,699
Jun 10, 20251.081.141.081.131.135.11%13,141
Jun 9, 20251.141.141.061.081.08-1.19%9,714
Jun 6, 20251.061.091.061.091.092.93%7,747
Jun 5, 20251.051.131.051.061.06-2.84%12,696
Jun 4, 20251.111.121.041.091.090.93%12,064
Jun 3, 20251.101.151.031.081.08-2.26%9,256
Jun 2, 20251.071.131.071.111.115.24%16,742
May 30, 20251.071.091.021.051.05-1.59%27,345
May 29, 20251.101.101.041.071.07-2.65%52,281
May 28, 20251.101.101.021.101.101.29%44,765
May 27, 20251.111.121.071.081.08-4.25%22,767
May 23, 20251.151.151.111.131.13-1.74%4,210
May 22, 20251.111.151.111.151.153.14%4,432
May 21, 20251.161.161.101.121.12-3.88%13,831
May 20, 20251.121.161.121.161.161.75%7,618
May 19, 20251.121.141.101.141.141.06%16,791
May 16, 20251.131.131.081.131.130.71%6,742
May 15, 20251.141.141.101.121.12-0.88%22,818
May 14, 20251.121.151.081.131.13-1.74%38,867