Ucommune International Ltd (UK)
NASDAQ: UK · Real-Time Price · USD
3.060
-0.070 (-2.24%)
May 18, 2026, 4:00 PM EDT - Market closed
Ucommune International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 3.63 | 4.25 | 3.05 | 3.66 | 3.66 | -1.16% | 73,494 |
| Apr 15, 2026 | 4.30 | 4.99 | 3.44 | 3.70 | 3.70 | -15.26% | 40,471 |
| Apr 14, 2026 | 4.91 | 5.30 | 4.34 | 4.37 | 4.37 | -12.55% | 58,457 |
| Apr 13, 2026 | 5.54 | 5.96 | 4.70 | 5.00 | 5.00 | -8.06% | 104,456 |
| Apr 10, 2026 | 5.78 | 6.14 | 4.92 | 5.44 | 5.44 | -7.80% | 46,665 |
| Apr 9, 2026 | 5.74 | 6.30 | 5.01 | 5.90 | 5.90 | 2.52% | 21,296 |
| Apr 8, 2026 | 5.58 | 6.00 | 4.97 | 5.75 | 5.75 | -2.04% | 17,053 |
| Apr 7, 2026 | 4.85 | 8.30 | 4.60 | 5.87 | 5.87 | 22.55% | 429,609 |
| Apr 6, 2026 | 4.68 | 5.00 | 4.35 | 4.79 | 4.79 | 4.13% | 1,736 |
| Apr 2, 2026 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | -3.16% | 605 |
| Apr 1, 2026 | 4.77 | 4.90 | 4.60 | 4.75 | 4.75 | -0.42% | 905 |
| Mar 31, 2026 | 4.50 | 5.01 | 4.45 | 4.77 | 4.77 | 7.89% | 4,235 |
| Mar 30, 2026 | 4.40 | 4.95 | 4.18 | 4.42 | 4.42 | -1.76% | 6,560 |
| Mar 27, 2026 | 4.88 | 4.88 | 4.40 | 4.50 | 4.50 | -3.25% | 4,897 |
| Mar 26, 2026 | 4.94 | 4.94 | 4.21 | 4.65 | 4.65 | 0.91% | 2,152 |
| Mar 25, 2026 | 4.06 | 4.99 | 4.06 | 4.61 | 4.61 | -5.84% | 1,634 |
| Mar 24, 2026 | 4.76 | 4.90 | 4.38 | 4.90 | 4.90 | -0.63% | 3,369 |
| Mar 23, 2026 | 4.61 | 5.00 | 4.61 | 4.93 | 4.93 | 7.09% | 3,623 |
| Mar 20, 2026 | 4.72 | 5.07 | 4.21 | 4.60 | 4.60 | -12.21% | 3,958 |
| Mar 19, 2026 | 5.10 | 5.24 | 5.04 | 5.24 | 5.24 | 0.23% | 1,727 |
| Mar 18, 2026 | 5.68 | 5.99 | 5.14 | 5.23 | 5.23 | -11.37% | 5,692 |
| Mar 17, 2026 | 5.39 | 6.20 | 5.30 | 5.90 | 5.90 | 13.44% | 33,533 |
| Mar 16, 2026 | 5.27 | 5.40 | 4.71 | 5.20 | 5.20 | -1.33% | 294 |
| Mar 13, 2026 | 5.10 | 5.30 | 4.91 | 5.27 | 5.27 | 3.13% | 897 |
| Mar 12, 2026 | 5.30 | 5.30 | 5.10 | 5.11 | 5.11 | -3.58% | 404 |
| Mar 11, 2026 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -0.88% | 873 |
| Mar 10, 2026 | 5.37 | 5.40 | 5.07 | 5.35 | 5.35 | -0.35% | 2,093 |
| Mar 9, 2026 | 5.00 | 5.37 | 4.70 | 5.37 | 5.37 | 6.51% | 1,569 |