Ucommune International Ltd (UK)
NASDAQ: UK · Real-Time Price · USD
1.950
-0.150 (-7.14%)
At close: Jun 29, 2026, 4:00 PM EDT
1.980
+0.030 (1.54%)
Pre-market: Jun 30, 2026, 8:00 AM EDT
Ucommune International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 2.12 | 2.17 | 1.95 | 1.95 | 1.95 | -7.14% | 25,595 |
| Jun 26, 2026 | 2.07 | 2.10 | 2.05 | 2.10 | 2.10 | 1.94% | 15,947 |
| Jun 25, 2026 | 2.04 | 2.46 | 1.91 | 2.06 | 2.06 | 2.49% | 345,135 |
| Jun 24, 2026 | 2.09 | 2.13 | 2.01 | 2.01 | 2.01 | -5.19% | 14,793 |
| Jun 23, 2026 | 2.06 | 2.16 | 2.06 | 2.12 | 2.12 | - | 22,114 |
| Jun 22, 2026 | 2.03 | 2.17 | 2.00 | 2.12 | 2.12 | -0.47% | 30,210 |
| Jun 18, 2026 | 2.09 | 2.17 | 1.93 | 2.13 | 2.13 | -3.18% | 54,263 |
| Jun 17, 2026 | 2.16 | 2.37 | 2.11 | 2.20 | 2.20 | - | 40,779 |
| Jun 16, 2026 | 1.97 | 2.32 | 1.97 | 2.20 | 2.20 | 3.29% | 102,015 |
| Jun 15, 2026 | 2.07 | 2.22 | 1.94 | 2.13 | 2.13 | -1.39% | 99,132 |
| Jun 12, 2026 | 2.12 | 2.25 | 1.62 | 2.16 | 2.16 | -7.30% | 357,943 |
| Jun 11, 2026 | 2.24 | 2.39 | 2.01 | 2.33 | 2.33 | -0.85% | 1,168,149 |
| Jun 10, 2026 | 2.38 | 2.47 | 2.06 | 2.35 | 2.35 | -9.27% | 3,416,241 |
| Jun 9, 2026 | 2.56 | 2.73 | 2.13 | 2.59 | 2.59 | -12.20% | 13,099,147 |
| Jun 8, 2026 | 2.81 | 3.26 | 2.65 | 2.95 | 2.95 | 6.12% | 204,129 |
| Jun 5, 2026 | 3.30 | 3.54 | 2.55 | 2.78 | 2.78 | -11.18% | 405,052 |
| Jun 4, 2026 | 2.71 | 3.15 | 2.71 | 3.13 | 3.13 | 11.39% | 32,415 |
| Jun 3, 2026 | 2.91 | 3.32 | 2.73 | 2.81 | 2.81 | -3.44% | 210,236 |
| Jun 2, 2026 | 3.09 | 3.22 | 2.90 | 2.91 | 2.91 | -6.73% | 33,092 |
| Jun 1, 2026 | 3.23 | 3.35 | 3.04 | 3.12 | 3.12 | -4.88% | 112,157 |
| May 29, 2026 | 2.89 | 3.50 | 2.81 | 3.28 | 3.28 | 13.49% | 299,491 |
| May 28, 2026 | 2.80 | 3.10 | 2.79 | 2.89 | 2.89 | 4.71% | 71,203 |
| May 27, 2026 | 2.79 | 3.00 | 2.66 | 2.76 | 2.76 | -1.08% | 6,299 |
| May 26, 2026 | 2.79 | 2.92 | 2.79 | 2.79 | 2.79 | -0.36% | 27,567 |
| May 22, 2026 | 3.07 | 3.22 | 2.77 | 2.80 | 2.80 | -5.41% | 37,476 |
| May 21, 2026 | 3.17 | 3.28 | 2.76 | 2.96 | 2.96 | -9.20% | 128,916 |
| May 20, 2026 | 3.23 | 3.35 | 3.23 | 3.26 | 3.26 | 0.93% | 6,106 |
| May 19, 2026 | 3.05 | 3.41 | 3.05 | 3.23 | 3.23 | 5.56% | 29,078 |
| May 18, 2026 | 3.13 | 3.26 | 3.04 | 3.06 | 3.06 | -2.24% | 15,607 |
| May 15, 2026 | 3.28 | 3.34 | 3.04 | 3.13 | 3.13 | -8.21% | 16,078 |
| May 14, 2026 | 3.07 | 3.63 | 3.07 | 3.41 | 3.41 | 7.57% | 144,246 |
| May 13, 2026 | 2.96 | 3.17 | 2.83 | 3.17 | 3.17 | 4.62% | 31,818 |
| May 12, 2026 | 3.10 | 3.19 | 2.73 | 3.03 | 3.03 | -0.98% | 44,292 |
| May 11, 2026 | 3.08 | 3.85 | 2.97 | 3.06 | 3.06 | -1.29% | 65,187 |
| May 8, 2026 | 3.19 | 3.19 | 2.94 | 3.10 | 3.10 | -5.49% | 47,765 |
| May 7, 2026 | 3.39 | 3.70 | 3.22 | 3.28 | 3.28 | -6.02% | 111,830 |
| May 6, 2026 | 3.28 | 3.60 | 3.00 | 3.49 | 3.49 | 5.12% | 160,319 |
| May 5, 2026 | 4.09 | 5.90 | 2.57 | 3.32 | 3.32 | -16.37% | 600,952 |
| May 4, 2026 | 3.63 | 5.00 | 3.33 | 3.97 | 3.97 | 5.03% | 303,640 |
| May 1, 2026 | 3.50 | 3.92 | 3.22 | 3.78 | 3.78 | 11.18% | 242,885 |
| Apr 30, 2026 | 3.10 | 3.69 | 3.08 | 3.40 | 3.40 | 5.59% | 131,707 |
| Apr 29, 2026 | 2.98 | 3.44 | 2.42 | 3.22 | 3.22 | 12.08% | 43,376 |
| Apr 28, 2026 | 2.59 | 3.26 | 2.50 | 2.87 | 2.87 | 12.62% | 55,038 |
| Apr 27, 2026 | 2.59 | 2.65 | 2.39 | 2.55 | 2.55 | -3.77% | 24,424 |
| Apr 24, 2026 | 2.90 | 3.10 | 2.59 | 2.65 | 2.65 | -6.92% | 46,401 |
| Apr 23, 2026 | 2.90 | 3.06 | 2.75 | 2.85 | 2.85 | -7.89% | 30,695 |
| Apr 22, 2026 | 2.92 | 3.20 | 2.74 | 3.09 | 3.09 | 3.76% | 34,255 |
| Apr 21, 2026 | 3.07 | 3.20 | 2.77 | 2.98 | 2.98 | -2.93% | 37,920 |
| Apr 20, 2026 | 3.61 | 3.61 | 2.99 | 3.07 | 3.07 | -17.47% | 27,984 |
| Apr 17, 2026 | 3.61 | 3.90 | 2.83 | 3.72 | 3.72 | 1.64% | 58,113 |