Skip to main content
Ucommune International Ltd (UK)
NASDAQ: UK · Real-Time Price · USD
0.504
-0.010 (-1.98%)
At close: Mar 6, 2026, 4:00 PM EST
0.487
-0.017 (-3.35%)
After-hours: Mar 6, 2026, 4:00 PM EST

Ucommune International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.490.500.470.500.50-1.98%35,772
Mar 5, 20260.480.510.480.510.510.16%24,780
Mar 4, 20260.540.540.490.510.51-3.15%7,305
Mar 3, 20260.520.530.480.530.532.10%6,915
Mar 2, 20260.520.520.500.520.52-0.04%56,554
Feb 27, 20260.510.520.480.520.52-2.04%17,928
Feb 26, 20260.460.530.460.530.533.92%72,944
Feb 25, 20260.490.510.490.510.514.10%53,327
Feb 24, 20260.480.500.450.490.490.70%33,042
Feb 23, 20260.490.500.450.490.49-2.66%31,739
Feb 20, 20260.450.500.450.500.500.97%21,751
Feb 19, 20260.450.520.450.500.506.89%96,853
Feb 18, 20260.490.490.460.460.46-5.49%40,991
Feb 17, 20260.480.540.480.490.49-1.61%90,282
Feb 13, 20260.510.510.460.500.503.02%52,756
Feb 12, 20260.460.550.460.480.48-3.32%333,261
Feb 11, 20260.490.540.450.500.504.10%140,195
Feb 10, 20260.520.680.460.480.480.59%821,564
Feb 9, 20260.590.590.460.480.48-14.56%57,912
Feb 6, 20260.570.570.460.560.564.51%45,009
Feb 5, 20260.590.610.530.530.53-3.97%20,804
Feb 4, 20260.640.640.560.560.56-12.70%25,835
Feb 3, 20260.650.650.580.640.642.06%16,869
Feb 2, 20260.680.680.580.630.63-11.49%54,699
Jan 30, 20260.650.750.620.710.718.63%344,457
Jan 29, 20260.700.700.580.650.65-7.05%57,708
Jan 28, 20260.690.700.680.700.70-0.01%6,463
Jan 27, 20260.700.700.680.700.702.85%8,438
Jan 26, 20260.720.720.640.680.68-3.13%9,037
Jan 23, 20260.700.730.700.700.70-4,483
Jan 22, 20260.710.740.700.700.70-2.50%17,382
Jan 21, 20260.720.720.710.720.722.83%12,832
Jan 20, 20260.700.700.700.700.70-4.51%3,731
Jan 16, 20260.730.740.720.730.733.28%15,678
Jan 15, 20260.710.740.710.710.71-16,762
Jan 14, 20260.750.750.710.710.71-1.44%10,528
Jan 13, 20260.760.780.720.720.72-4.58%5,897
Jan 12, 20260.820.820.750.760.76-3.78%6,302
Jan 9, 20260.840.840.780.780.78-0.36%55,767
Jan 8, 20260.660.800.660.790.797.95%74,015
Jan 7, 20260.720.730.690.730.730.22%9,470
Jan 6, 20260.710.760.660.730.731.11%9,137
Jan 5, 20260.680.760.680.720.724.48%13,475
Jan 2, 20260.680.720.640.690.699.37%44,873
Dec 31, 20250.810.810.630.630.63-24.10%151,157
Dec 30, 20250.920.920.790.830.83-16.19%71,075
Dec 29, 20250.781.020.760.990.9923.79%398,975
Dec 26, 20250.800.810.780.800.80-1.11%1,528
Dec 24, 20250.780.810.760.810.812.89%24,814
Dec 23, 20250.750.820.700.790.795.49%18,411
Dec 22, 20250.710.830.700.750.75-6.40%61,741
Dec 19, 20250.880.900.740.800.80-3.29%49,664
Dec 18, 20250.860.880.820.820.82-1.96%16,668
Dec 17, 20250.850.880.810.840.84-3.96%24,226
Dec 16, 20250.870.890.870.870.87-2.82%1,982
Dec 15, 20250.850.910.850.900.90-8,144
Dec 12, 20250.960.960.840.900.90-8.81%26,751
Dec 11, 20250.950.990.950.990.99-0.30%6,809
Dec 10, 20250.960.990.950.990.99-6,586
Dec 9, 20250.970.990.940.990.992.04%19,167
Dec 8, 20250.980.990.920.970.97-2.00%13,484
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