Ucommune International Limited Class A UK
NASDAQ · United States · Finance
$1.95-0.07 (-3.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.95 | -3.47% | $1.92 | $1.97 | $1.79 | 54.93K |
| 2026-10-01 | $2.02 | +0.50% | $2.01 | $2.02 | $1.92 | 5.30K |
| 2026-09-30 | $2.01 | +2.03% | $1.95 | $2.03 | $1.93 | 22.30K |
| 2026-09-29 | $1.97 | -2.96% | $2.15 | $2.15 | $1.87 | 11.30K |
| 2026-09-28 | $2.03 | -3.33% | $2.11 | $2.18 | $1.96 | 32.90K |
| 2026-09-25 | $2.10 | +0.24% | $2.08 | $2.10 | $1.94 | 7.90K |
| 2026-09-24 | $2.10 | +6.35% | $1.98 | $2.14 | $1.89 | 8.40K |
| 2026-09-23 | $1.97 | -6.01% | $1.96 | $2.01 | $1.90 | 13.30K |
| 2026-09-22 | $2.10 | +10.90% | $1.93 | $2.13 | $1.91 | 25.70K |
| 2026-09-21 | $1.89 | -4.83% | $1.97 | $2.06 | $1.89 | 4.40K |
| 2026-09-18 | $1.99 | -1.44% | $2.05 | $2.05 | $1.95 | 2.70K |
| 2026-09-17 | $2.02 | +0.25% | $2.05 | $2.05 | $2.02 | 1.80K |
| 2026-09-16 | $2.01 | +0.50% | $1.95 | $2.05 | $1.94 | 9.00K |
| 2026-09-15 | $2.00 | +3.09% | $2.02 | $2.02 | $1.95 | 8.60K |
| 2026-09-14 | $1.94 | -4.90% | $1.98 | $2.01 | $1.94 | 1.90K |
| 2026-09-11 | $2.04 | -0.15% | $1.99 | $2.05 | $1.85 | 29.50K |
| 2026-09-10 | $2.04 | -7.93% | $2.10 | $2.13 | $1.94 | 5.00K |
| 2026-09-09 | $2.22 | +5.22% | $2.01 | $2.22 | $1.94 | 9.30K |
| 2026-09-08 | $2.11 | +4.67% | $2.02 | $2.12 | $1.95 | 8.70K |
| 2026-09-04 | $2.02 | -0.25% | $2.02 | $2.09 | $1.98 | 11.50K |
| 2026-09-03 | $2.02 | +2.02% | $2.03 | $2.18 | $1.85 | 18.90K |
| 2026-09-02 | $1.98 | -5.26% | $2.06 | $2.06 | $1.96 | 16.60K |
| 2026-09-01 | $2.09 | +2.96% | $2.05 | $2.17 | $2.05 | 4.10K |
| 2026-08-31 | $2.03 | +3.05% | $1.99 | $2.04 | $1.99 | 6.30K |
| 2026-08-28 | $1.97 | -4.37% | $2.07 | $2.10 | $1.97 | 8.20K |
| 2026-08-27 | $2.06 | +1.98% | $2.17 | $2.17 | $2.04 | 2.90K |
| 2026-08-26 | $2.02 | -5.61% | $2.11 | $2.12 | $2.02 | 3.80K |
| 2026-08-25 | $2.14 | +2.39% | $2.01 | $2.15 | $2.01 | 10.00K |
| 2026-08-24 | $2.09 | -3.24% | $2.16 | $2.16 | $1.99 | 12.90K |
| 2026-08-21 | $2.16 | +0.93% | $2.16 | $2.20 | $2.11 | 12.90K |
| 2026-08-20 | $2.14 | -2.73% | $2.20 | $2.32 | $2.09 | 14.20K |
| 2026-08-19 | $2.20 | -1.35% | $2.25 | $2.28 | $2.16 | 15.00K |
| 2026-08-18 | $2.23 | -3.04% | $2.35 | $2.40 | $2.22 | 16.10K |
| 2026-08-17 | $2.30 | +2.68% | $2.24 | $2.34 | $2.22 | 31.50K |
| 2026-08-14 | $2.24 | -1.32% | $2.23 | $2.30 | $2.16 | 15.00K |
| 2026-08-13 | $2.27 | -4.22% | $2.38 | $2.39 | $2.11 | 82.60K |
| 2026-08-12 | $2.37 | +5.80% | $2.27 | $2.60 | $2.18 | 242.50K |
| 2026-08-11 | $2.24 | +9.80% | $2.06 | $2.47 | $2.06 | 298.30K |
| 2026-08-10 | $2.04 | -3.77% | $2.17 | $2.17 | $1.97 | 27.00K |
| 2026-08-07 | $2.12 | +2.91% | $2.10 | $2.48 | $1.93 | 186.60K |
| 2026-08-06 | $2.06 | -2.37% | $2.04 | $2.25 | $1.91 | 39.10K |
| 2026-08-05 | $2.11 | 0.00% | $2.15 | $2.25 | $2.03 | 48.60K |
| 2026-08-04 | $2.11 | -1.86% | $2.07 | $2.13 | $2.02 | 8.20K |
| 2026-08-03 | $2.15 | +2.67% | $2.10 | $2.15 | $2.02 | 8.00K |
| 2026-07-31 | $2.09 | +0.19% | $2.06 | $2.13 | $2.02 | 6.00K |
| 2026-07-30 | $2.09 | +5.56% | $2.02 | $2.10 | $1.96 | 16.10K |
| 2026-07-29 | $1.98 | +1.54% | $1.93 | $2.03 | $1.93 | 23.80K |
| 2026-07-28 | $1.95 | -5.75% | $2.06 | $2.11 | $1.93 | 23.50K |
| 2026-07-27 | $2.07 | +2.43% | $2.13 | $2.15 | $1.96 | 13.70K |
| 2026-07-24 | $2.02 | -1.94% | $2.00 | $2.10 | $2.00 | 10.90K |
| 2026-07-23 | $2.06 | -5.94% | $2.09 | $2.19 | $2.03 | 16.70K |
| 2026-07-22 | $2.19 | +6.31% | $2.04 | $2.32 | $2.00 | 207.70K |
| 2026-07-21 | $2.06 | +2.49% | $2.04 | $2.11 | $2.00 | 21.10K |
| 2026-07-20 | $2.01 | +1.52% | $1.98 | $2.02 | $1.98 | 6.40K |
| 2026-07-17 | $1.98 | -3.41% | $1.98 | $2.04 | $1.95 | 10.80K |
| 2026-07-16 | $2.05 | +1.49% | $2.06 | $2.08 | $1.95 | 24.90K |
| 2026-07-15 | $2.02 | -2.42% | $2.05 | $2.18 | $2.02 | 11.60K |
| 2026-07-14 | $2.07 | -3.27% | $2.13 | $2.15 | $2.07 | 9.90K |
| 2026-07-13 | $2.14 | -0.93% | $2.10 | $2.15 | $2.05 | 29.60K |
| 2026-07-10 | $2.16 | +5.88% | $2.09 | $2.22 | $2.09 | 37.00K |
| 2026-07-09 | $2.04 | +2.51% | $2.00 | $2.05 | $1.95 | 22.40K |
| 2026-07-08 | $1.99 | -2.93% | $2.01 | $2.04 | $1.94 | 25.70K |
| 2026-07-07 | $2.05 | -2.38% | $2.12 | $2.12 | $1.92 | 25.40K |
| 2026-07-06 | $2.10 | +1.45% | $2.12 | $2.12 | $2.01 | 27.10K |
| 2026-07-02 | $2.07 | 0.00% | $2.07 | $2.10 | $1.99 | 255.30K |
| 2026-07-01 | $2.07 | +1.97% | $2.03 | $2.09 | $2.02 | 16.70K |
| 2026-06-30 | $2.03 | +4.10% | $1.96 | $2.12 | $1.96 | 32.00K |
| 2026-06-29 | $1.95 | -7.14% | $2.12 | $2.16 | $1.95 | 27.70K |
| 2026-06-26 | $2.10 | +1.94% | $2.07 | $2.10 | $2.05 | 17.40K |
| 2026-06-25 | $2.06 | +2.49% | $2.04 | $2.46 | $1.91 | 345.60K |
| 2026-06-24 | $2.01 | -5.19% | $2.09 | $2.13 | $2.01 | 14.90K |
| 2026-06-23 | $2.12 | 0.00% | $2.06 | $2.16 | $2.06 | 22.10K |
| 2026-06-22 | $2.12 | -0.47% | $2.03 | $2.17 | $2.00 | 31.00K |
| 2026-06-18 | $2.13 | -3.18% | $2.09 | $2.17 | $1.93 | 54.20K |
| 2026-06-17 | $2.20 | 0.00% | $2.16 | $2.37 | $2.11 | 40.80K |
| 2026-06-16 | $2.20 | +3.29% | $1.97 | $2.32 | $1.97 | 102.00K |
| 2026-06-15 | $2.13 | -1.39% | $2.07 | $2.22 | $1.94 | 98.50K |
| 2026-06-12 | $2.16 | -7.30% | $2.12 | $2.25 | $1.62 | 351.60K |
| 2026-06-11 | $2.33 | -0.85% | $2.24 | $2.39 | $2.01 | 1.17M |
| 2026-06-10 | $2.35 | -9.27% | $2.38 | $2.47 | $2.06 | 3.42M |
| 2026-06-09 | $2.59 | -12.20% | $2.56 | $2.73 | $2.13 | 13.10M |
| 2026-06-08 | $2.95 | +6.12% | $2.81 | $3.26 | $2.65 | 204.10K |
| 2026-06-05 | $2.78 | -11.18% | $3.30 | $3.54 | $2.55 | 405.10K |
| 2026-06-04 | $3.13 | +11.39% | $2.71 | $3.15 | $2.71 | 32.40K |
| 2026-06-03 | $2.81 | -3.44% | $2.91 | $3.32 | $2.73 | 210.20K |
| 2026-06-02 | $2.91 | -6.73% | $3.09 | $3.22 | $2.90 | 33.10K |
| 2026-06-01 | $3.12 | -4.88% | $3.23 | $3.35 | $3.04 | 112.20K |
| 2026-05-29 | $3.28 | +13.49% | $2.89 | $3.50 | $2.81 | 297.10K |
| 2026-05-28 | $2.89 | +4.71% | $2.80 | $3.10 | $2.79 | 71.20K |
| 2026-05-27 | $2.76 | -1.08% | $2.79 | $3.00 | $2.66 | 6.20K |