Ucommune International Ltd (UK)
NASDAQ: UK · Real-Time Price · USD
1.770
-0.030 (-1.64%)
Nov 2, 2026, 3:19 PM EST - Market open
Ucommune International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.64 | 1.77 | 1.64 | 1.77 | 1.77 | -1.64% | 1,414 |
| Oct 30, 2026 | 1.64 | 1.81 | 1.64 | 1.80 | 1.80 | -3.25% | 22,795 |
| Oct 29, 2026 | 1.75 | 1.86 | 1.70 | 1.86 | 1.86 | 6.90% | 7,770 |
| Oct 28, 2026 | 1.74 | 1.81 | 1.72 | 1.74 | 1.74 | -3.28% | 5,587 |
| Oct 27, 2026 | 1.80 | 1.80 | 1.71 | 1.80 | 1.80 | -0.06% | 7,009 |
| Oct 26, 2026 | 1.61 | 1.99 | 1.60 | 1.80 | 1.80 | -0.55% | 27,498 |
| Oct 23, 2026 | 1.78 | 1.90 | 1.78 | 1.81 | 1.81 | - | 1,181 |
| Oct 22, 2026 | 1.89 | 1.92 | 1.79 | 1.81 | 1.81 | -1.60% | 3,201 |
| Oct 21, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.07% | 1,382 |
| Oct 20, 2026 | 1.78 | 1.88 | 1.78 | 1.82 | 1.82 | 0.55% | 10,039 |
| Oct 19, 2026 | 1.86 | 1.89 | 1.80 | 1.81 | 1.81 | -4.18% | 5,316 |
| Oct 16, 2026 | 1.82 | 1.89 | 1.74 | 1.89 | 1.89 | -1.00% | 11,526 |
| Oct 15, 2026 | 1.80 | 1.92 | 1.72 | 1.91 | 1.91 | -1.62% | 12,110 |
| Oct 14, 2026 | 1.95 | 1.96 | 1.80 | 1.94 | 1.94 | -1.53% | 18,531 |
| Oct 13, 2026 | 1.91 | 1.98 | 1.85 | 1.97 | 1.97 | 4.15% | 44,236 |
| Oct 12, 2026 | 1.93 | 2.04 | 1.86 | 1.89 | 1.89 | -6.36% | 19,530 |
| Oct 9, 2026 | 1.98 | 2.02 | 1.86 | 2.02 | 2.02 | 9.16% | 11,019 |
| Oct 8, 2026 | 1.80 | 2.08 | 1.63 | 1.85 | 1.85 | -7.29% | 36,404 |
| Oct 7, 2026 | 1.97 | 2.17 | 1.83 | 2.00 | 2.00 | 0.78% | 89,040 |
| Oct 6, 2026 | 1.97 | 2.09 | 1.90 | 1.98 | 1.98 | 3.66% | 6,634 |
| Oct 5, 2026 | 1.95 | 2.00 | 1.79 | 1.91 | 1.91 | -2.05% | 7,504 |
| Oct 2, 2026 | 1.93 | 1.97 | 1.79 | 1.95 | 1.95 | -3.44% | 54,957 |
| Oct 1, 2026 | 2.01 | 2.02 | 1.92 | 2.02 | 2.02 | 0.47% | 5,504 |
| 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 |