Ucommune International Ltd (UK)
NASDAQ: UK · Real-Time Price · USD
2.100
+0.040 (1.94%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Ucommune International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.07 | 2.10 | 2.05 | 2.10 | 2.10 | 1.94% | 15,947 |
| Jun 25, 2026 | 2.04 | 2.46 | 1.91 | 2.06 | 2.06 | 2.49% | 345,135 |
| Jun 24, 2026 | 2.09 | 2.13 | 2.01 | 2.01 | 2.01 | -5.19% | 14,793 |
| Jun 23, 2026 | 2.06 | 2.16 | 2.06 | 2.12 | 2.12 | - | 22,114 |
| Jun 22, 2026 | 2.03 | 2.17 | 2.00 | 2.12 | 2.12 | -0.47% | 30,210 |
| Jun 18, 2026 | 2.09 | 2.17 | 1.93 | 2.13 | 2.13 | -3.18% | 54,263 |
| Jun 17, 2026 | 2.16 | 2.37 | 2.11 | 2.20 | 2.20 | - | 40,779 |
| Jun 16, 2026 | 1.97 | 2.32 | 1.97 | 2.20 | 2.20 | 3.29% | 102,015 |
| Jun 15, 2026 | 2.07 | 2.22 | 1.94 | 2.13 | 2.13 | -1.39% | 99,132 |
| Jun 12, 2026 | 2.12 | 2.25 | 1.62 | 2.16 | 2.16 | -7.30% | 357,943 |
| Jun 11, 2026 | 2.24 | 2.39 | 2.01 | 2.33 | 2.33 | -0.85% | 1,168,149 |
| Jun 10, 2026 | 2.38 | 2.47 | 2.06 | 2.35 | 2.35 | -9.27% | 3,416,241 |
| Jun 9, 2026 | 2.56 | 2.73 | 2.13 | 2.59 | 2.59 | -12.20% | 13,099,147 |
| Jun 8, 2026 | 2.81 | 3.26 | 2.65 | 2.95 | 2.95 | 6.12% | 204,129 |
| Jun 5, 2026 | 3.30 | 3.54 | 2.55 | 2.78 | 2.78 | -11.18% | 405,052 |
| Jun 4, 2026 | 2.71 | 3.15 | 2.71 | 3.13 | 3.13 | 11.39% | 32,415 |
| Jun 3, 2026 | 2.91 | 3.32 | 2.73 | 2.81 | 2.81 | -3.44% | 210,236 |
| Jun 2, 2026 | 3.09 | 3.22 | 2.90 | 2.91 | 2.91 | -6.73% | 33,092 |
| Jun 1, 2026 | 3.23 | 3.35 | 3.04 | 3.12 | 3.12 | -4.88% | 112,157 |
| May 29, 2026 | 2.89 | 3.50 | 2.81 | 3.28 | 3.28 | 13.49% | 299,491 |
| May 28, 2026 | 2.80 | 3.10 | 2.79 | 2.89 | 2.89 | 4.71% | 71,203 |
| May 27, 2026 | 2.79 | 3.00 | 2.66 | 2.76 | 2.76 | -1.08% | 6,299 |
| May 26, 2026 | 2.79 | 2.92 | 2.79 | 2.79 | 2.79 | -0.36% | 27,567 |
| May 22, 2026 | 3.07 | 3.22 | 2.77 | 2.80 | 2.80 | -5.41% | 37,476 |
| May 21, 2026 | 3.17 | 3.28 | 2.76 | 2.96 | 2.96 | -9.20% | 128,916 |
| May 20, 2026 | 3.23 | 3.35 | 3.23 | 3.26 | 3.26 | 0.93% | 6,106 |
| May 19, 2026 | 3.05 | 3.41 | 3.05 | 3.23 | 3.23 | 5.56% | 29,078 |
| May 18, 2026 | 3.13 | 3.26 | 3.04 | 3.06 | 3.06 | -2.24% | 15,607 |
| May 15, 2026 | 3.28 | 3.34 | 3.04 | 3.13 | 3.13 | -8.21% | 16,078 |
| May 14, 2026 | 3.07 | 3.63 | 3.07 | 3.41 | 3.41 | 7.57% | 144,246 |
| May 13, 2026 | 2.96 | 3.17 | 2.83 | 3.17 | 3.17 | 4.62% | 31,818 |
| May 12, 2026 | 3.10 | 3.19 | 2.73 | 3.03 | 3.03 | -0.98% | 44,292 |
| May 11, 2026 | 3.08 | 3.85 | 2.97 | 3.06 | 3.06 | -1.29% | 65,187 |
| May 8, 2026 | 3.19 | 3.19 | 2.94 | 3.10 | 3.10 | -5.49% | 47,765 |
| May 7, 2026 | 3.39 | 3.70 | 3.22 | 3.28 | 3.28 | -6.02% | 111,830 |
| May 6, 2026 | 3.28 | 3.60 | 3.00 | 3.49 | 3.49 | 5.12% | 160,319 |
| May 5, 2026 | 4.09 | 5.90 | 2.57 | 3.32 | 3.32 | -16.37% | 600,952 |
| May 4, 2026 | 3.63 | 5.00 | 3.33 | 3.97 | 3.97 | 5.03% | 303,640 |
| May 1, 2026 | 3.50 | 3.92 | 3.22 | 3.78 | 3.78 | 11.18% | 242,885 |
| Apr 30, 2026 | 3.10 | 3.69 | 3.08 | 3.40 | 3.40 | 5.59% | 131,707 |
| Apr 29, 2026 | 2.98 | 3.44 | 2.42 | 3.22 | 3.22 | 12.08% | 43,376 |
| Apr 28, 2026 | 2.59 | 3.26 | 2.50 | 2.87 | 2.87 | 12.62% | 55,038 |
| Apr 27, 2026 | 2.59 | 2.65 | 2.39 | 2.55 | 2.55 | -3.77% | 24,424 |
| Apr 24, 2026 | 2.90 | 3.10 | 2.59 | 2.65 | 2.65 | -6.92% | 46,401 |
| Apr 23, 2026 | 2.90 | 3.06 | 2.75 | 2.85 | 2.85 | -7.89% | 30,695 |
| Apr 22, 2026 | 2.92 | 3.20 | 2.74 | 3.09 | 3.09 | 3.76% | 34,255 |
| Apr 21, 2026 | 3.07 | 3.20 | 2.77 | 2.98 | 2.98 | -2.93% | 37,920 |
| Apr 20, 2026 | 3.61 | 3.61 | 2.99 | 3.07 | 3.07 | -17.47% | 27,984 |
| Apr 17, 2026 | 3.61 | 3.90 | 2.83 | 3.72 | 3.72 | 1.64% | 58,113 |
| Apr 16, 2026 | 3.63 | 4.25 | 3.05 | 3.66 | 3.66 | -1.16% | 73,494 |
| Apr 15, 2026 | 4.30 | 4.99 | 3.44 | 3.70 | 3.70 | -15.26% | 40,471 |
| Apr 14, 2026 | 4.91 | 5.30 | 4.34 | 4.37 | 4.37 | -12.55% | 58,457 |
| Apr 13, 2026 | 5.54 | 5.96 | 4.70 | 5.00 | 5.00 | -8.06% | 104,456 |
| Apr 10, 2026 | 5.78 | 6.14 | 4.92 | 5.44 | 5.44 | -7.80% | 46,665 |
| Apr 9, 2026 | 5.74 | 6.30 | 5.01 | 5.90 | 5.90 | 2.52% | 21,296 |
| Apr 8, 2026 | 5.58 | 6.00 | 4.97 | 5.75 | 5.75 | -2.04% | 17,053 |
| Apr 7, 2026 | 4.85 | 8.30 | 4.60 | 5.87 | 5.87 | 22.55% | 429,609 |
| Apr 6, 2026 | 4.68 | 5.00 | 4.35 | 4.79 | 4.79 | 4.13% | 1,736 |
| Apr 2, 2026 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | -3.16% | 605 |
| Apr 1, 2026 | 4.77 | 4.90 | 4.60 | 4.75 | 4.75 | -0.42% | 905 |
| Mar 31, 2026 | 4.50 | 5.01 | 4.45 | 4.77 | 4.77 | 7.89% | 4,235 |
| Mar 30, 2026 | 4.40 | 4.95 | 4.18 | 4.42 | 4.42 | -1.76% | 6,560 |
| Mar 27, 2026 | 4.88 | 4.88 | 4.40 | 4.50 | 4.50 | -3.25% | 4,897 |
| Mar 26, 2026 | 4.94 | 4.94 | 4.21 | 4.65 | 4.65 | 0.91% | 2,152 |
| Mar 25, 2026 | 4.06 | 4.99 | 4.06 | 4.61 | 4.61 | -5.84% | 1,634 |
| Mar 24, 2026 | 4.76 | 4.90 | 4.38 | 4.90 | 4.90 | -0.63% | 3,369 |
| Mar 23, 2026 | 4.61 | 5.00 | 4.61 | 4.93 | 4.93 | 7.09% | 3,623 |
| Mar 20, 2026 | 4.72 | 5.07 | 4.21 | 4.60 | 4.60 | -12.21% | 3,958 |
| Mar 19, 2026 | 5.10 | 5.24 | 5.04 | 5.24 | 5.24 | 0.23% | 1,727 |
| Mar 18, 2026 | 5.68 | 5.99 | 5.14 | 5.23 | 5.23 | -11.37% | 5,692 |
| Mar 17, 2026 | 5.39 | 6.20 | 5.30 | 5.90 | 5.90 | 13.44% | 33,533 |
| Mar 16, 2026 | 5.27 | 5.40 | 4.71 | 5.20 | 5.20 | -1.33% | 294 |
| Mar 13, 2026 | 5.10 | 5.30 | 4.91 | 5.27 | 5.27 | 3.13% | 897 |
| Mar 12, 2026 | 5.30 | 5.30 | 5.10 | 5.11 | 5.11 | -3.58% | 404 |
| Mar 11, 2026 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -0.88% | 873 |
| Mar 10, 2026 | 5.37 | 5.40 | 5.07 | 5.35 | 5.35 | -0.35% | 2,093 |
| Mar 9, 2026 | 5.00 | 5.37 | 4.70 | 5.37 | 5.37 | 6.51% | 1,569 |
| Mar 6, 2026 | 4.87 | 5.04 | 4.70 | 5.04 | 5.04 | -1.98% | 3,577 |
| Mar 5, 2026 | 4.79 | 5.14 | 4.79 | 5.14 | 5.14 | 0.16% | 2,525 |
| Mar 4, 2026 | 5.37 | 5.37 | 4.91 | 5.13 | 5.13 | -3.15% | 780 |
| Mar 3, 2026 | 5.19 | 5.30 | 4.83 | 5.30 | 5.30 | 2.10% | 691 |
| Mar 2, 2026 | 5.19 | 5.19 | 4.97 | 5.19 | 5.19 | -0.04% | 5,655 |
| Feb 27, 2026 | 5.10 | 5.23 | 4.76 | 5.19 | 5.19 | -2.04% | 1,908 |
| Feb 26, 2026 | 4.61 | 5.30 | 4.61 | 5.30 | 5.30 | 3.92% | 7,294 |
| Feb 25, 2026 | 4.90 | 5.10 | 4.86 | 5.10 | 5.10 | 4.10% | 5,332 |
| Feb 24, 2026 | 4.80 | 5.00 | 4.54 | 4.90 | 4.90 | 0.70% | 3,304 |
| Feb 23, 2026 | 4.86 | 5.00 | 4.52 | 4.87 | 4.87 | -2.66% | 3,173 |
| Feb 20, 2026 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | 0.97% | 2,175 |
| Feb 19, 2026 | 4.54 | 5.20 | 4.50 | 4.95 | 4.95 | 6.89% | 9,685 |
| Feb 18, 2026 | 4.90 | 4.90 | 4.63 | 4.63 | 4.63 | -5.49% | 4,109 |
| Feb 17, 2026 | 4.82 | 5.37 | 4.75 | 4.90 | 4.90 | -1.61% | 9,028 |
| Feb 13, 2026 | 5.10 | 5.10 | 4.60 | 4.98 | 4.98 | 3.02% | 5,277 |
| Feb 12, 2026 | 4.64 | 5.50 | 4.64 | 4.83 | 4.83 | -3.32% | 33,326 |
| Feb 11, 2026 | 4.86 | 5.40 | 4.50 | 5.00 | 5.00 | 4.10% | 14,019 |
| Feb 10, 2026 | 5.20 | 6.80 | 4.60 | 4.80 | 4.80 | 0.59% | 82,221 |
| Feb 9, 2026 | 5.90 | 5.90 | 4.60 | 4.78 | 4.78 | -14.56% | 5,791 |
| Feb 6, 2026 | 5.70 | 5.70 | 4.56 | 5.59 | 5.59 | 4.51% | 4,500 |
| Feb 5, 2026 | 5.85 | 6.08 | 5.35 | 5.35 | 5.35 | -3.97% | 2,080 |
| Feb 4, 2026 | 6.40 | 6.40 | 5.57 | 5.57 | 5.57 | -12.70% | 2,583 |
| Feb 3, 2026 | 6.55 | 6.55 | 5.80 | 6.38 | 6.38 | 2.06% | 1,686 |