Ucommune International Ltd (UK)
NASDAQ: UK · Real-Time Price · USD
1.000
-0.009 (-0.89%)
Sep 30, 2025, 2:39 PM EDT - Market open

Ucommune International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20251.011.021.000.98--2.87%16,161
Sep 29, 20251.021.020.981.011.01-0.10%13,800
Sep 26, 20251.011.010.971.011.010.50%17,295
Sep 25, 20251.011.020.981.011.01-3.37%6,573
Sep 24, 20250.981.070.951.041.042.97%118,875
Sep 23, 20251.001.041.001.011.01-2.88%41,225
Sep 22, 20251.061.061.011.041.04-0.95%17,408
Sep 19, 20251.051.071.011.051.050.96%35,519
Sep 18, 20251.001.051.001.041.040.97%44,747
Sep 17, 20251.041.051.001.031.03-46,438
Sep 16, 20251.081.081.001.031.03-4.63%48,107
Sep 15, 20251.051.150.961.081.08-0.92%331,042
Sep 12, 20251.071.241.061.091.092.83%2,950,473
Sep 11, 20251.101.111.021.061.063.92%144,176
Sep 10, 20251.101.151.011.021.02-21.54%549,304
Sep 9, 20250.991.550.931.301.3019.27%3,640,251
Sep 8, 20251.051.101.031.091.092.35%2,412,358
Sep 5, 20251.091.141.021.071.07-4.05%69,096
Sep 4, 20251.021.170.981.111.117.25%294,346
Sep 3, 20251.021.101.001.041.041.47%55,952
Sep 2, 20250.971.030.971.021.02-7,579
Aug 29, 20251.021.041.021.021.02-2.39%10,785
Aug 28, 20251.041.061.031.051.051.46%16,807
Aug 27, 20251.001.031.001.031.031.98%7,043
Aug 26, 20251.011.030.911.011.01-1.94%27,835
Aug 25, 20251.001.080.891.031.031.58%153,641
Aug 22, 20250.971.030.971.011.014.54%12,858
Aug 21, 20250.970.980.970.970.97-3.00%1,856
Aug 20, 20250.981.000.971.001.000.09%22,327
Aug 19, 20251.001.000.971.001.00-0.09%6,872
Aug 18, 20251.001.000.981.001.000.01%4,871
Aug 15, 20250.981.000.981.001.00-1.00%15,816
Aug 14, 20251.001.010.991.011.01-0.98%10,710
Aug 13, 20251.021.040.991.021.02-9,844
Aug 12, 20251.021.030.991.021.022.00%14,820
Aug 11, 20251.021.020.991.001.00-2.91%4,486
Aug 8, 20251.041.041.001.031.031.48%2,479
Aug 7, 20251.021.031.011.021.02-0.49%10,032
Aug 6, 20251.031.041.011.021.020.39%21,870
Aug 5, 20251.021.040.991.021.020.10%9,573
Aug 4, 20251.011.021.001.021.02-0.49%7,768
Aug 1, 20251.011.020.981.021.02-16,468
Jul 31, 20251.031.041.001.021.02-1.92%23,062
Jul 30, 20251.041.041.021.041.04-7,750
Jul 29, 20251.041.051.001.041.04-15,004
Jul 28, 20251.071.071.041.041.04-10,883
Jul 25, 20250.991.040.981.041.046.12%21,970
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