Skip to main content
logo
Ucommune International Ltd (UK)
NASDAQ: UK · Real-Time Price · USD
0.7061
+0.0561 (8.63%)
At close: Jan 30, 2026, 4:00 PM EST
0.6101
-0.0960 (-13.60%)
After-hours: Jan 30, 2026, 7:57 PM EST

Ucommune International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.650.750.620.710.718.63%344,457
Jan 29, 20260.700.700.580.650.65-7.05%57,708
Jan 28, 20260.690.700.680.700.70-0.01%6,463
Jan 27, 20260.700.700.680.700.702.85%8,438
Jan 26, 20260.720.720.640.680.68-3.13%9,037
Jan 23, 20260.700.730.700.700.70-4,483
Jan 22, 20260.710.740.700.700.70-2.50%17,382
Jan 21, 20260.720.720.710.720.722.83%12,832
Jan 20, 20260.700.700.700.700.70-4.51%3,731
Jan 16, 20260.730.740.720.730.733.28%15,678
Jan 15, 20260.710.740.710.710.71-16,762
Jan 14, 20260.750.750.710.710.71-1.44%10,528
Jan 13, 20260.760.780.720.720.72-4.58%5,897
Jan 12, 20260.820.820.750.760.76-3.78%6,302
Jan 9, 20260.840.840.780.780.78-0.36%55,767
Jan 8, 20260.660.800.660.790.797.95%74,015
Jan 7, 20260.720.730.690.730.730.22%9,470
Jan 6, 20260.710.760.660.730.731.11%9,137
Jan 5, 20260.680.760.680.720.724.48%13,475
Jan 2, 20260.680.720.640.690.699.37%44,873
Dec 31, 20250.810.810.630.630.63-24.10%151,157
Dec 30, 20250.920.920.790.830.83-16.19%71,075
Dec 29, 20250.781.020.760.990.9923.79%398,975
Dec 26, 20250.800.810.780.800.80-1.11%1,528
Dec 24, 20250.780.810.760.810.812.89%24,814
Dec 23, 20250.750.820.700.790.795.49%18,411
Dec 22, 20250.710.830.700.750.75-6.40%61,741
Dec 19, 20250.880.900.740.800.80-3.29%49,664
Dec 18, 20250.860.880.820.820.82-1.96%16,668
Dec 17, 20250.850.880.810.840.84-3.96%24,226
Dec 16, 20250.870.890.870.870.87-2.82%1,982
Dec 15, 20250.850.910.850.900.90-8,144
Dec 12, 20250.960.960.840.900.90-8.81%26,751
Dec 11, 20250.950.990.950.990.99-0.30%6,809
Dec 10, 20250.960.990.950.990.99-6,586
Dec 9, 20250.970.990.940.990.992.04%19,167
Dec 8, 20250.980.990.920.970.97-2.00%13,484
Dec 5, 20250.990.990.930.990.99-1.00%31,302
Dec 4, 20250.991.000.991.001.001.02%36,201
Dec 3, 20250.990.990.990.990.993.11%1,588
Dec 2, 20250.980.980.930.960.96-3.03%15,593
Dec 1, 20251.001.000.930.990.99-14,486
Nov 28, 20251.001.000.970.990.996.45%21,347
Nov 26, 20250.920.950.920.930.93-16,395
Nov 25, 20250.900.930.900.930.93-10,482
Nov 24, 20250.870.970.860.930.939.41%4,263
Nov 21, 20250.970.970.850.850.85-11.47%14,909
Nov 20, 20250.941.000.830.960.96-3.85%54,668
Nov 19, 20250.981.000.921.001.00-0.15%24,486
Nov 18, 20250.961.000.811.001.00-51,610