Ucommune International Ltd (UK)
NASDAQ: UK · Real-Time Price · USD
1.891
-0.128 (-6.34%)
Oct 12, 2026, 4:00 PM EDT - Market closed
Ucommune International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.93 | 2.04 | 1.86 | 1.89 | 1.89 | -6.36% | 19,531 |
| Oct 9, 2026 | 1.98 | 2.02 | 1.86 | 2.02 | 2.02 | 9.16% | 11,018 |
| Oct 8, 2026 | 1.80 | 2.08 | 1.63 | 1.85 | 1.85 | -7.29% | 36,389 |
| Oct 7, 2026 | 1.97 | 2.17 | 1.83 | 2.00 | 2.00 | 0.78% | 87,032 |
| Oct 6, 2026 | 1.97 | 2.09 | 1.90 | 1.98 | 1.98 | 3.66% | 6,035 |
| Oct 5, 2026 | 1.95 | 2.00 | 1.79 | 1.91 | 1.91 | -2.05% | 7,502 |
| Oct 2, 2026 | 1.93 | 1.97 | 1.79 | 1.95 | 1.95 | -3.44% | 54,931 |
| Oct 1, 2026 | 2.01 | 2.02 | 1.92 | 2.02 | 2.02 | 0.47% | 5,329 |
| Sep 30, 2026 | 1.95 | 2.03 | 1.93 | 2.01 | 2.01 | 2.03% | 22,288 |
| Sep 29, 2026 | 2.15 | 2.15 | 1.87 | 1.97 | 1.97 | -2.96% | 11,335 |
| Sep 28, 2026 | 2.11 | 2.18 | 1.96 | 2.03 | 2.03 | -3.33% | 32,904 |
| Sep 25, 2026 | 2.08 | 2.10 | 1.94 | 2.10 | 2.10 | 0.24% | 7,942 |
| Sep 24, 2026 | 1.98 | 2.14 | 1.89 | 2.10 | 2.10 | 6.35% | 8,448 |
| Sep 23, 2026 | 1.96 | 2.01 | 1.90 | 1.97 | 1.97 | -6.00% | 13,758 |
| Sep 22, 2026 | 1.94 | 2.13 | 1.91 | 2.10 | 2.10 | 10.89% | 27,278 |
| Sep 21, 2026 | 1.97 | 2.06 | 1.89 | 1.89 | 1.89 | -4.81% | 4,825 |
| Sep 18, 2026 | 2.05 | 2.05 | 1.95 | 1.99 | 1.99 | -1.46% | 2,703 |
| Sep 17, 2026 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | 0.25% | 1,914 |
| Sep 16, 2026 | 1.95 | 2.05 | 1.94 | 2.01 | 2.01 | 0.50% | 9,261 |
| Sep 15, 2026 | 2.02 | 2.02 | 1.95 | 2.00 | 2.00 | 3.09% | 8,671 |
| Sep 14, 2026 | 1.98 | 2.01 | 1.94 | 1.94 | 1.94 | -4.90% | 1,918 |
| Sep 11, 2026 | 1.99 | 2.05 | 1.85 | 2.04 | 2.04 | -0.17% | 29,465 |
| Sep 10, 2026 | 2.10 | 2.13 | 1.94 | 2.04 | 2.04 | -7.93% | 5,059 |
| Sep 9, 2026 | 2.01 | 2.22 | 1.94 | 2.22 | 2.22 | 5.21% | 9,265 |
| Sep 8, 2026 | 2.02 | 2.12 | 1.95 | 2.11 | 2.11 | 4.68% | 8,677 |
| Sep 4, 2026 | 2.02 | 2.09 | 1.98 | 2.02 | 2.02 | -0.23% | 11,515 |
| Sep 3, 2026 | 2.03 | 2.18 | 1.85 | 2.02 | 2.02 | 2.00% | 18,942 |
| Sep 2, 2026 | 2.06 | 2.06 | 1.96 | 1.98 | 1.98 | -5.26% | 16,647 |
| Sep 1, 2026 | 2.05 | 2.17 | 2.05 | 2.09 | 2.09 | 2.96% | 4,140 |
| Aug 31, 2026 | 1.99 | 2.04 | 1.99 | 2.03 | 2.03 | 3.05% | 6,293 |
| Aug 28, 2026 | 2.07 | 2.10 | 1.97 | 1.97 | 1.97 | -4.37% | 8,207 |
| Aug 27, 2026 | 2.17 | 2.17 | 2.04 | 2.06 | 2.06 | 1.98% | 2,854 |
| Aug 26, 2026 | 2.11 | 2.12 | 2.02 | 2.02 | 2.02 | -5.61% | 3,781 |
| Aug 25, 2026 | 2.01 | 2.15 | 2.01 | 2.14 | 2.14 | 2.39% | 9,992 |
| Aug 24, 2026 | 2.16 | 2.16 | 1.99 | 2.09 | 2.09 | -3.24% | 12,893 |
| Aug 21, 2026 | 2.16 | 2.20 | 2.11 | 2.16 | 2.16 | 0.93% | 12,871 |
| Aug 20, 2026 | 2.20 | 2.32 | 2.09 | 2.14 | 2.14 | -2.73% | 14,261 |
| Aug 19, 2026 | 2.25 | 2.28 | 2.16 | 2.20 | 2.20 | -1.35% | 15,051 |
| Aug 18, 2026 | 2.35 | 2.40 | 2.22 | 2.23 | 2.23 | -3.04% | 16,522 |
| Aug 17, 2026 | 2.24 | 2.34 | 2.22 | 2.30 | 2.30 | 2.68% | 31,508 |
| Aug 14, 2026 | 2.23 | 2.30 | 2.16 | 2.24 | 2.24 | -1.32% | 15,000 |
| Aug 13, 2026 | 2.38 | 2.39 | 2.11 | 2.27 | 2.27 | -4.22% | 82,602 |
| Aug 12, 2026 | 2.27 | 2.60 | 2.18 | 2.37 | 2.37 | 5.80% | 242,545 |
| Aug 11, 2026 | 2.06 | 2.47 | 2.06 | 2.24 | 2.24 | 9.80% | 298,292 |
| Aug 10, 2026 | 2.17 | 2.17 | 1.97 | 2.04 | 2.04 | -3.77% | 27,288 |
| Aug 7, 2026 | 2.10 | 2.48 | 1.93 | 2.12 | 2.12 | 2.91% | 186,552 |
| Aug 6, 2026 | 2.04 | 2.25 | 1.91 | 2.06 | 2.06 | -2.37% | 39,128 |
| Aug 5, 2026 | 2.15 | 2.25 | 2.03 | 2.11 | 2.11 | - | 48,654 |
| Aug 4, 2026 | 2.07 | 2.13 | 2.02 | 2.11 | 2.11 | -1.86% | 8,208 |
| Aug 3, 2026 | 2.10 | 2.15 | 2.02 | 2.15 | 2.15 | 2.67% | 8,142 |