Ucommune International Ltd (UK)
NASDAQ: UK · Real-Time Price · USD
0.9837
-0.0263 (-2.60%)
Aug 15, 2025, 1:23 PM - Market open
Ucommune International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.99 | 1.01 | 0.99 | 0.98 | - | -3.17% | 1,300 |
| Aug 14, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | -0.98% | 10,710 |
| Aug 13, 2025 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | - | 9,844 |
| Aug 12, 2025 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | 2.00% | 14,820 |
| Aug 11, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.91% | 4,486 |
| Aug 8, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 1.48% | 2,479 |
| Aug 7, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.49% | 10,032 |
| Aug 6, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | 0.39% | 21,870 |
| Aug 5, 2025 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | 0.10% | 9,573 |
| Aug 4, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | -0.49% | 7,768 |
| Aug 1, 2025 | 1.01 | 1.02 | 0.98 | 1.02 | 1.02 | - | 16,468 |
| Jul 31, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 23,062 |
| Jul 30, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | - | 7,750 |
| Jul 29, 2025 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | - | 15,004 |
| Jul 28, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | - | 10,883 |
| Jul 25, 2025 | 0.99 | 1.04 | 0.98 | 1.04 | 1.04 | 6.12% | 21,970 |
| Jul 24, 2025 | 1.10 | 1.12 | 0.98 | 0.98 | 0.98 | -14.56% | 78,515 |
| Jul 23, 2025 | 1.15 | 1.19 | 1.12 | 1.15 | 1.15 | -0.26% | 56,731 |
| Jul 22, 2025 | 1.08 | 1.19 | 1.08 | 1.15 | 1.15 | 7.48% | 84,757 |
| Jul 21, 2025 | 1.02 | 1.12 | 0.99 | 1.07 | 1.07 | 5.00% | 45,998 |
| Jul 18, 2025 | 1.06 | 1.06 | 0.99 | 1.02 | 1.02 | -4.41% | 32,451 |
| Jul 17, 2025 | 1.11 | 1.11 | 1.02 | 1.07 | 1.07 | -1.30% | 12,532 |
| Jul 16, 2025 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | -0.83% | 4,768 |
| Jul 15, 2025 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -1.89% | 5,917 |
| Jul 14, 2025 | 1.08 | 1.15 | 1.07 | 1.11 | 1.11 | 3.74% | 24,697 |
| Jul 11, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.09% | 5,377 |
| Jul 10, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 0.85% | 19,766 |
| Jul 9, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | -0.66% | 16,682 |
| Jul 8, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 0.66% | 13,296 |
| Jul 7, 2025 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | 0.95% | 15,046 |
| Jul 3, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.10% | 6,574 |
| Jul 2, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | - | 8,759 |
| Jul 1, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | -0.66% | 12,633 |
| Jun 30, 2025 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | -0.38% | 4,396 |
| Jun 27, 2025 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 17,080 |
| Jun 26, 2025 | 1.08 | 1.08 | 1.01 | 1.04 | 1.04 | -5.45% | 23,338 |
| Jun 25, 2025 | 1.03 | 1.12 | 0.98 | 1.10 | 1.10 | 4.76% | 78,813 |
| Jun 24, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 3,522 |
| Jun 23, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.48% | 7,809 |
| Jun 20, 2025 | 1.05 | 1.06 | 1.01 | 1.04 | 1.04 | -0.48% | 7,500 |
| Jun 18, 2025 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | - | 14,557 |
| Jun 17, 2025 | 1.05 | 1.05 | 0.98 | 1.04 | 1.04 | - | 26,578 |
| Jun 16, 2025 | 1.03 | 1.05 | 1.00 | 1.04 | 1.04 | -4.59% | 39,197 |
| Jun 13, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | -3.54% | 10,933 |
| Jun 12, 2025 | 1.08 | 1.13 | 1.07 | 1.13 | 1.13 | 3.96% | 10,200 |
| Jun 11, 2025 | 1.12 | 1.20 | 1.04 | 1.09 | 1.09 | -3.98% | 169,699 |
| Jun 10, 2025 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 5.11% | 13,141 |
| Jun 9, 2025 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -1.19% | 9,714 |
| Jun 6, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.93% | 7,747 |
| Jun 5, 2025 | 1.05 | 1.13 | 1.05 | 1.06 | 1.06 | -2.84% | 12,696 |