Skip to main content
Ucommune International Ltd (UK)
NASDAQ: UK · Real-Time Price · USD
0.990
-0.010 (-1.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

Ucommune International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.990.990.930.990.99-1.00%31,302
Dec 4, 20250.991.000.991.001.001.02%36,201
Dec 3, 20250.990.990.990.990.993.11%1,588
Dec 2, 20250.980.980.930.960.96-3.03%15,593
Dec 1, 20251.001.000.930.990.99-14,486
Nov 28, 20251.001.000.970.990.996.45%21,347
Nov 26, 20250.920.950.920.930.93-16,395
Nov 25, 20250.900.930.900.930.93-10,482
Nov 24, 20250.870.970.860.930.939.41%4,263
Nov 21, 20250.970.970.850.850.85-11.47%14,909
Nov 20, 20250.941.000.830.960.96-3.85%54,668
Nov 19, 20250.981.000.921.001.00-0.15%24,486
Nov 18, 20250.961.000.811.001.00-51,610
Nov 17, 20251.031.030.961.001.00-4.76%11,975
Nov 14, 20250.811.050.811.051.0523.72%120,293
Nov 13, 20250.830.850.770.850.85-2.44%14,846
Nov 12, 20250.870.870.830.870.870.10%7,325
Nov 11, 20250.830.870.820.870.87-0.69%7,796
Nov 10, 20250.880.880.850.880.873.57%7,104
Nov 7, 20250.850.900.820.840.84-0.75%28,478
Nov 6, 20250.920.930.810.850.85-2.10%34,157
Nov 5, 20250.900.940.850.870.87-5.29%12,970
Nov 4, 20250.930.930.870.920.92-2.33%18,118
Nov 3, 20250.940.970.920.940.94-3.08%20,708
Oct 31, 20250.970.970.940.970.97-2.52%10,983
Oct 30, 20250.991.000.941.001.00-0.50%16,253
Oct 29, 20251.041.050.981.001.00-3.85%19,810
Oct 28, 20251.041.061.021.041.04-2.80%7,992
Oct 27, 20251.001.071.001.071.074.90%39,889
Oct 24, 20251.011.041.001.021.02-11,448
Oct 23, 20251.011.021.011.021.020.99%2,939
Oct 22, 20251.041.041.001.011.011.00%13,122
Oct 21, 20251.041.041.001.001.00-2.91%14,978
Oct 20, 20251.051.051.031.031.03-0.96%6,952
Oct 17, 20251.031.081.031.041.040.97%41,615
Oct 16, 20251.061.061.031.031.03-1.62%9,079
Oct 15, 20251.051.081.001.051.05-0.29%54,184
Oct 14, 20251.101.101.031.051.05-1.87%30,532
Oct 13, 20251.091.121.031.071.072.20%69,261
Oct 10, 20251.081.151.031.051.05-4.82%55,401
Oct 9, 20251.001.111.001.101.104.76%173,804
Oct 8, 20250.951.090.951.051.0510.82%558,141
Oct 7, 20251.021.020.950.950.95-5.25%57,972
Oct 6, 20251.001.000.981.001.00-12,187
Oct 3, 20250.991.010.981.001.001.06%21,923
Oct 2, 20250.971.020.940.990.99-0.05%51,304
Oct 1, 20251.001.000.980.990.99-1.00%46,366
Sep 30, 20251.011.020.981.001.00-0.89%75,177
Sep 29, 20251.021.020.981.011.01-0.10%13,800
Sep 26, 20251.011.010.971.011.010.50%17,295
Sep 25, 20251.011.020.981.011.01-3.37%6,573
Sep 24, 20250.981.070.951.041.042.97%118,875
Sep 23, 20251.001.041.001.011.01-2.88%41,225
Sep 22, 20251.061.061.011.041.04-0.95%17,408
Sep 19, 20251.051.071.011.051.050.96%35,519
Sep 18, 20251.001.051.001.041.040.97%44,747
Sep 17, 20251.041.051.001.031.03-46,438
Sep 16, 20251.081.081.001.031.03-4.63%48,107
Sep 15, 20251.051.150.961.081.08-0.92%331,042
Sep 12, 20251.071.241.061.091.092.83%2,950,473
Sep 11, 20251.101.111.021.061.063.92%144,176
Sep 10, 20251.101.151.011.021.02-21.54%549,304
Sep 9, 20250.991.550.931.301.3019.27%3,640,251
Sep 8, 20251.051.101.031.091.092.35%2,412,358
Sep 5, 20251.091.141.021.071.07-4.05%69,096
Sep 4, 20251.021.170.981.111.117.25%294,346
Sep 3, 20251.021.101.001.041.041.47%55,952
Sep 2, 20250.971.030.971.021.02-7,579
Aug 29, 20251.021.041.021.021.02-2.39%10,785
Aug 28, 20251.041.061.031.051.041.46%16,807
Aug 27, 20251.001.031.001.031.031.98%7,043
Aug 26, 20251.011.030.911.011.01-1.94%27,835
Aug 25, 20251.001.080.891.031.031.58%153,641
Aug 22, 20250.971.030.971.011.014.54%12,858
Aug 21, 20250.970.980.970.970.97-3.00%1,856
Aug 20, 20250.981.000.971.001.000.09%22,327
Aug 19, 20251.001.000.971.001.00-0.09%6,872
Aug 18, 20251.001.000.981.001.000.01%4,871
Aug 15, 20250.981.000.981.001.00-1.00%15,816
Aug 14, 20251.001.010.991.011.01-0.98%10,710
Aug 13, 20251.021.040.991.021.02-9,844
Aug 12, 20251.021.030.991.021.022.00%14,820
Aug 11, 20251.021.020.991.001.00-2.91%4,486
Aug 8, 20251.041.041.001.031.031.48%2,479
Aug 7, 20251.021.031.011.021.02-0.49%10,032
Aug 6, 20251.031.041.011.021.020.39%21,870
Aug 5, 20251.021.040.991.021.020.10%9,573
Aug 4, 20251.011.021.001.021.02-0.49%7,768
Aug 1, 20251.011.020.981.021.02-16,468
Jul 31, 20251.031.041.001.021.02-1.92%23,062
Jul 30, 20251.041.041.021.041.04-7,750
Jul 29, 20251.041.051.001.041.04-15,004
Jul 28, 20251.071.071.041.041.04-10,883
Jul 25, 20250.991.040.981.041.046.12%21,970
Jul 24, 20251.101.120.980.980.98-14.56%78,515
Jul 23, 20251.151.191.121.151.15-0.26%56,731
Jul 22, 20251.081.191.081.151.157.48%84,757
Jul 21, 20251.021.120.991.071.075.00%45,998
Jul 18, 20251.061.060.991.021.02-4.41%32,451
Jul 17, 20251.111.111.021.071.07-1.30%12,532