Skip to main content
Ucommune International Ltd (UK)
NASDAQ: UK · Real-Time Price · USD
0.287
+0.032 (12.62%)
At close: Apr 28, 2026, 4:00 PM EDT
0.290
+0.003 (0.94%)
After-hours: Apr 28, 2026, 7:46 PM EDT

Ucommune International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.260.320.260.29-12.90%500,991
Apr 27, 20260.260.270.240.260.26-3.77%244,242
Apr 24, 20260.290.310.260.270.27-6.92%346,201
Apr 23, 20260.290.310.280.280.28-7.89%291,393
Apr 22, 20260.290.320.270.310.313.76%334,950
Apr 21, 20260.310.320.280.300.30-2.93%378,205
Apr 20, 20260.360.360.300.310.31-17.47%279,843
Apr 17, 20260.360.390.280.370.371.64%537,023
Apr 16, 20260.360.430.310.370.37-1.16%679,834
Apr 15, 20260.430.500.340.370.37-15.26%392,201
Apr 14, 20260.490.530.430.440.44-12.55%584,571
Apr 13, 20260.550.600.470.500.50-8.06%1,029,542
Apr 10, 20260.580.610.490.540.54-7.80%466,657
Apr 9, 20260.570.630.500.590.592.52%212,964
Apr 8, 20260.560.600.500.580.58-2.04%168,322
Apr 7, 20260.490.830.460.590.5922.55%4,195,069
Apr 6, 20260.470.500.440.480.484.13%17,363
Apr 2, 20260.500.500.460.460.46-3.16%6,058
Apr 1, 20260.480.490.460.480.48-0.42%9,051
Mar 31, 20260.450.500.450.480.487.89%42,353
Mar 30, 20260.440.490.420.440.44-1.76%65,584
Mar 27, 20260.490.490.440.450.45-3.25%48,975
Mar 26, 20260.490.490.420.470.470.91%21,079
Mar 25, 20260.410.500.410.460.46-5.84%15,441
Mar 24, 20260.480.490.440.490.49-0.63%33,694
Mar 23, 20260.460.500.460.490.497.09%36,232
Mar 20, 20260.470.510.420.460.46-12.21%39,583
Mar 19, 20260.510.520.500.520.520.23%17,178
Mar 18, 20260.570.600.510.520.52-11.37%56,817
Mar 17, 20260.540.620.530.590.5913.44%332,481
Mar 16, 20260.530.540.470.520.52-1.33%2,943
Mar 13, 20260.510.530.490.530.533.13%8,972
Mar 12, 20260.530.530.510.510.51-3.58%4,043
Mar 11, 20260.540.540.520.530.53-0.88%6,125
Mar 10, 20260.540.540.510.530.53-0.35%20,927
Mar 9, 20260.500.540.470.540.546.51%15,696
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