Ucommune International Ltd (UK)
NASDAQ: UK · Real-Time Price · USD
1.130
+0.004 (0.36%)
At close: May 8, 2025, 4:00 PM
1.150
+0.020 (1.76%)
Pre-market: May 9, 2025, 5:15 AM EDT
Ucommune International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 1.06 | 1.15 | 1.06 | 1.13 | 1.13 | 0.36% | 21,289 |
| May 7, 2025 | 1.08 | 1.17 | 1.05 | 1.13 | 1.13 | 4.36% | 30,139 |
| May 6, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.64% | 7,703 |
| May 5, 2025 | 1.09 | 1.10 | 1.05 | 1.09 | 1.09 | 0.56% | 3,015 |
| May 2, 2025 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | - | 15,642 |
| May 1, 2025 | 1.09 | 1.11 | 1.06 | 1.08 | 1.08 | -2.35% | 14,081 |
| Apr 30, 2025 | 1.11 | 1.11 | 1.08 | 1.11 | 1.11 | 1.47% | 9,973 |
| Apr 29, 2025 | 1.11 | 1.14 | 1.09 | 1.09 | 1.09 | -1.80% | 18,426 |
| Apr 28, 2025 | 1.11 | 1.12 | 1.07 | 1.11 | 1.11 | - | 10,689 |
| Apr 25, 2025 | 1.11 | 1.12 | 1.05 | 1.11 | 1.11 | - | 16,001 |
| Apr 24, 2025 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | -0.27% | 5,569 |
| Apr 23, 2025 | 1.13 | 1.13 | 1.06 | 1.11 | 1.11 | -1.50% | 19,880 |
| Apr 22, 2025 | 1.12 | 1.15 | 1.09 | 1.13 | 1.13 | 1.80% | 39,332 |
| Apr 21, 2025 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | -0.89% | 5,945 |
| Apr 17, 2025 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | 0.90% | 5,082 |
| Apr 16, 2025 | 1.10 | 1.12 | 1.06 | 1.11 | 1.11 | - | 20,345 |
| Apr 15, 2025 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 2,603 |
| Apr 14, 2025 | 1.12 | 1.14 | 1.09 | 1.13 | 1.13 | 2.73% | 4,315 |
| Apr 11, 2025 | 1.10 | 1.12 | 1.05 | 1.10 | 1.10 | - | 26,579 |
| Apr 10, 2025 | 1.17 | 1.18 | 1.09 | 1.10 | 1.10 | -6.78% | 28,808 |
| Apr 9, 2025 | 1.13 | 1.19 | 1.10 | 1.18 | 1.18 | 2.61% | 11,985 |
| Apr 8, 2025 | 1.12 | 1.22 | 1.03 | 1.15 | 1.15 | - | 47,958 |
| Apr 7, 2025 | 1.04 | 1.15 | 1.02 | 1.15 | 1.15 | 8.49% | 54,176 |
| Apr 4, 2025 | 1.09 | 1.11 | 1.00 | 1.06 | 1.06 | -2.75% | 37,035 |
| Apr 3, 2025 | 1.07 | 1.12 | 1.04 | 1.09 | 1.09 | -0.91% | 33,001 |
| Apr 2, 2025 | 1.11 | 1.13 | 1.06 | 1.10 | 1.10 | -1.79% | 25,018 |
| Apr 1, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | - | 6,124 |
| Mar 31, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | -0.88% | 17,742 |
| Mar 28, 2025 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | -2.50% | 19,747 |
| Mar 27, 2025 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 6.33% | 14,507 |
| Mar 26, 2025 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -2.59% | 9,317 |
| Mar 25, 2025 | 1.13 | 1.13 | 1.07 | 1.12 | 1.12 | -0.27% | 17,897 |
| Mar 24, 2025 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | 1.08% | 2,421 |
| Mar 21, 2025 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -3.73% | 19,307 |
| Mar 20, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.95% | 6,339 |
| Mar 19, 2025 | 1.13 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 10,933 |
| Mar 18, 2025 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 8,237 |
| Mar 17, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 3.57% | 7,901 |
| 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 |