Ucommune International Ltd (UK)
NASDAQ: UK · Real-Time Price · USD
1.065
-0.045 (-4.05%)
At close: Sep 5, 2025, 4:00 PM
1.050
-0.015 (-1.42%)
After-hours: Sep 5, 2025, 7:49 PM EDT
Ucommune International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.09 | 1.14 | 1.02 | 1.07 | 1.07 | -4.05% | 69,036 |
| Sep 4, 2025 | 1.02 | 1.17 | 0.98 | 1.11 | 1.11 | 7.25% | 294,346 |
| Sep 3, 2025 | 1.02 | 1.10 | 1.00 | 1.04 | 1.04 | 1.47% | 55,952 |
| Sep 2, 2025 | 0.97 | 1.03 | 0.97 | 1.02 | 1.02 | - | 7,579 |
| Aug 29, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -2.39% | 10,785 |
| Aug 28, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.46% | 16,807 |
| Aug 27, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 7,043 |
| Aug 26, 2025 | 1.01 | 1.03 | 0.91 | 1.01 | 1.01 | -1.94% | 27,835 |
| Aug 25, 2025 | 1.00 | 1.08 | 0.89 | 1.03 | 1.03 | 1.58% | 153,641 |
| Aug 22, 2025 | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | 4.54% | 12,858 |
| Aug 21, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -3.00% | 1,856 |
| Aug 20, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 0.09% | 22,327 |
| Aug 19, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -0.09% | 6,872 |
| Aug 18, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 0.01% | 4,871 |
| Aug 15, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -1.00% | 15,816 |
| Aug 14, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | -0.98% | 10,710 |
| Aug 13, 2025 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | - | 9,844 |
| Aug 12, 2025 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | 2.00% | 14,820 |
| Aug 11, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.91% | 4,486 |
| Aug 8, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 1.48% | 2,479 |
| Aug 7, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.49% | 10,032 |
| Aug 6, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | 0.39% | 21,870 |
| Aug 5, 2025 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | 0.10% | 9,573 |
| Aug 4, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | -0.49% | 7,768 |
| Aug 1, 2025 | 1.01 | 1.02 | 0.98 | 1.02 | 1.02 | - | 16,468 |
| Jul 31, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 23,062 |
| Jul 30, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | - | 7,750 |
| Jul 29, 2025 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | - | 15,004 |
| Jul 28, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | - | 10,883 |
| Jul 25, 2025 | 0.99 | 1.04 | 0.98 | 1.04 | 1.04 | 6.12% | 21,970 |
| Jul 24, 2025 | 1.10 | 1.12 | 0.98 | 0.98 | 0.98 | -14.56% | 78,515 |
| Jul 23, 2025 | 1.15 | 1.19 | 1.12 | 1.15 | 1.15 | -0.26% | 56,731 |
| Jul 22, 2025 | 1.08 | 1.19 | 1.08 | 1.15 | 1.15 | 7.48% | 84,757 |
| Jul 21, 2025 | 1.02 | 1.12 | 0.99 | 1.07 | 1.07 | 5.00% | 45,998 |
| Jul 18, 2025 | 1.06 | 1.06 | 0.99 | 1.02 | 1.02 | -4.41% | 32,451 |
| Jul 17, 2025 | 1.11 | 1.11 | 1.02 | 1.07 | 1.07 | -1.30% | 12,532 |
| Jul 16, 2025 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | -0.83% | 4,768 |
| Jul 15, 2025 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -1.89% | 5,917 |
| Jul 14, 2025 | 1.08 | 1.15 | 1.07 | 1.11 | 1.11 | 3.74% | 24,697 |
| Jul 11, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.09% | 5,377 |
| Jul 10, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 0.85% | 19,766 |
| Jul 9, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | -0.66% | 16,682 |
| Jul 8, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 0.66% | 13,296 |
| Jul 7, 2025 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | 0.95% | 15,046 |
| Jul 3, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.10% | 6,574 |
| Jul 2, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | - | 8,759 |
| Jul 1, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | -0.66% | 12,633 |
| Jun 30, 2025 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | -0.38% | 4,396 |
| Jun 27, 2025 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 17,080 |
| Jun 26, 2025 | 1.08 | 1.08 | 1.01 | 1.04 | 1.04 | -5.45% | 23,338 |