Ucommune International Ltd (UK)
NASDAQ: UK · Real-Time Price · USD
0.9900
+0.0001 (0.01%)
Dec 4, 2025, 4:00 PM EST - Market closed
Ucommune International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.02% | 36,201 |
| Dec 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.11% | 1,588 |
| Dec 2, 2025 | 0.98 | 0.98 | 0.93 | 0.96 | 0.96 | -3.03% | 15,593 |
| Dec 1, 2025 | 1.00 | 1.00 | 0.93 | 0.99 | 0.99 | - | 14,486 |
| Nov 28, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 6.45% | 21,347 |
| Nov 26, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | - | 16,395 |
| Nov 25, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | - | 10,482 |
| Nov 24, 2025 | 0.87 | 0.97 | 0.86 | 0.93 | 0.93 | 9.41% | 4,263 |
| Nov 21, 2025 | 0.97 | 0.97 | 0.85 | 0.85 | 0.85 | -11.47% | 14,909 |
| Nov 20, 2025 | 0.94 | 1.00 | 0.83 | 0.96 | 0.96 | -3.85% | 54,668 |
| Nov 19, 2025 | 0.98 | 1.00 | 0.92 | 1.00 | 1.00 | -0.15% | 24,486 |
| Nov 18, 2025 | 0.96 | 1.00 | 0.81 | 1.00 | 1.00 | - | 51,610 |
| Nov 17, 2025 | 1.03 | 1.03 | 0.96 | 1.00 | 1.00 | -4.76% | 11,975 |
| Nov 14, 2025 | 0.81 | 1.05 | 0.81 | 1.05 | 1.05 | 23.72% | 120,293 |
| Nov 13, 2025 | 0.83 | 0.85 | 0.77 | 0.85 | 0.85 | -2.44% | 14,846 |
| Nov 12, 2025 | 0.87 | 0.87 | 0.83 | 0.87 | 0.87 | 0.10% | 7,325 |
| Nov 11, 2025 | 0.83 | 0.87 | 0.82 | 0.87 | 0.87 | -0.69% | 7,796 |
| Nov 10, 2025 | 0.88 | 0.88 | 0.85 | 0.88 | 0.87 | 3.57% | 7,104 |
| Nov 7, 2025 | 0.85 | 0.90 | 0.82 | 0.84 | 0.84 | -0.75% | 28,478 |
| Nov 6, 2025 | 0.92 | 0.93 | 0.81 | 0.85 | 0.85 | -2.10% | 34,157 |
| Nov 5, 2025 | 0.90 | 0.94 | 0.85 | 0.87 | 0.87 | -5.29% | 12,970 |
| Nov 4, 2025 | 0.93 | 0.93 | 0.87 | 0.92 | 0.92 | -2.33% | 18,118 |
| Nov 3, 2025 | 0.94 | 0.97 | 0.92 | 0.94 | 0.94 | -3.08% | 20,708 |
| Oct 31, 2025 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | -2.52% | 10,983 |
| Oct 30, 2025 | 0.99 | 1.00 | 0.94 | 1.00 | 1.00 | -0.50% | 16,253 |
| Oct 29, 2025 | 1.04 | 1.05 | 0.98 | 1.00 | 1.00 | -3.85% | 19,810 |
| Oct 28, 2025 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | -2.80% | 7,992 |
| Oct 27, 2025 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 4.90% | 39,889 |
| Oct 24, 2025 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | - | 11,448 |
| Oct 23, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 2,939 |
| Oct 22, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 13,122 |
| Oct 21, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 14,978 |
| Oct 20, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 6,952 |
| Oct 17, 2025 | 1.03 | 1.08 | 1.03 | 1.04 | 1.04 | 0.97% | 41,615 |
| Oct 16, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -1.62% | 9,079 |
| Oct 15, 2025 | 1.05 | 1.08 | 1.00 | 1.05 | 1.05 | -0.29% | 54,184 |
| Oct 14, 2025 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | -1.87% | 30,532 |
| Oct 13, 2025 | 1.09 | 1.12 | 1.03 | 1.07 | 1.07 | 2.20% | 69,261 |
| Oct 10, 2025 | 1.08 | 1.15 | 1.03 | 1.05 | 1.05 | -4.82% | 55,401 |
| Oct 9, 2025 | 1.00 | 1.11 | 1.00 | 1.10 | 1.10 | 4.76% | 173,804 |
| Oct 8, 2025 | 0.95 | 1.09 | 0.95 | 1.05 | 1.05 | 10.82% | 558,141 |
| Oct 7, 2025 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -5.25% | 57,972 |
| Oct 6, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 12,187 |
| Oct 3, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.06% | 21,923 |
| Oct 2, 2025 | 0.97 | 1.02 | 0.94 | 0.99 | 0.99 | -0.05% | 51,304 |
| Oct 1, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 46,366 |
| Sep 30, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -0.89% | 75,177 |
| Sep 29, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | -0.10% | 13,800 |
| Sep 26, 2025 | 1.01 | 1.01 | 0.97 | 1.01 | 1.01 | 0.50% | 17,295 |
| Sep 25, 2025 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | -3.37% | 6,573 |