Dark

UK
Ucommune International Ltd
stock NASDAQ

At Close

May 9, 2025 3:58:30 PM EDT

1.13USD-0.088%(0.00)54,029

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-1.13)0

After-hours

May 9, 2025 4:41:30 PM EDT

1.12USD-0.806%(-0.01)41,884

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.1600	1.160000	1.1200	1.1291	-0.088%	54,029	0.000%
2025-05-08	1.0600	1.150000	1.0600	1.1301	+0.391%	21,289	-0.088%
2025-05-07	1.0800	1.170000	1.0501	1.1257	+4.328%	30,139	+0.302%
2025-05-06	1.0800	1.080000	1.0728	1.0790	-0.599%	7,703	+4.643%
2025-05-05	1.0900	1.100000	1.0500	1.0855	+0.519%	3,015	+4.017%
2025-05-02	1.0900	1.100000	1.0500	1.0799	-0.009%	15,642	+4.556%
2025-05-01	1.0900	1.110000	1.0600	1.0800	-2.315%	14,081	+4.546%
2025-04-30	1.1104	1.110400	1.0800	1.1056	+1.422%	9,973	+2.126%
2025-04-29	1.1100	1.140000	1.0900	1.0901	-1.784%	18,426	+3.578%
2025-04-28	1.1106	1.119900	1.0700	1.1099	0.000%	10,689	+1.730%
2025-04-25	1.1100	1.119800	1.0500	1.1099	0.000%	16,001	+1.730%
2025-04-24	1.1100	1.110000	1.0900	1.1099	-0.234%	5,569	+1.730%
2025-04-23	1.1300	1.130000	1.0600	1.1125	-1.549%	19,880	+1.492%
2025-04-22	1.1198	1.149500	1.0900	1.1300	+1.811%	39,332	-0.080%
2025-04-21	1.0993	1.120000	1.0749	1.1099	-0.893%	5,945	+1.730%
2025-04-17	1.1200	1.129800	1.0900	1.1199	+0.910%	5,082	+0.822%
2025-04-16	1.0999	1.120000	1.0600	1.1098	-0.018%	20,345	+1.739%
2025-04-15	1.1258	1.142300	1.1100	1.1100	-1.770%	2,603	+1.721%
2025-04-14	1.1198	1.139900	1.0900	1.1300	+2.727%	4,315	-0.080%
2025-04-11	1.0999	1.122700	1.0506	1.1000	+0.009%	26,579	+2.645%
2025-04-10	1.1700	1.180000	1.0900	1.0999	-6.788%	28,808	+2.655%
2025-04-09	1.1300	1.189900	1.0968	1.1800	+2.618%	11,985	-4.314%
2025-04-08	1.1200	1.220000	1.0279	1.1499	-0.009%	47,958	-1.809%
2025-04-07	1.0400	1.150000	1.0200	1.1500	+8.501%	54,176	-1.817%
2025-04-04	1.0900	1.110000	1.0000	1.0599	-2.761%	37,035	+6.529%
2025-04-03	1.0720	1.120000	1.0400	1.0900	-0.909%	33,001	+3.587%
2025-04-02	1.1100	1.130000	1.0620	1.1000	-1.786%	25,018	+2.645%
2025-04-01	1.1200	1.150000	1.1100	1.1200	0.000%	6,124	+0.812%
2025-03-31	1.0813	1.120000	1.0813	1.1200	-0.885%	17,742	+0.812%
2025-03-28	1.1400	1.140000	1.0900	1.1300	-2.502%	19,747	-0.080%
2025-03-27	1.1299	1.160000	1.1200	1.1590	+6.330%	14,507	-2.580%
2025-03-26	1.1200	1.120000	1.0800	1.0900	-2.548%	9,317	+3.587%
2025-03-25	1.1300	1.130000	1.0700	1.1185	-0.312%	17,897	+0.948%
2025-03-24	1.1600	1.160000	1.1100	1.1220	+1.081%	2,421	+0.633%
2025-03-21	1.1450	1.159900	1.1100	1.1100	-3.763%	19,307	+1.721%
2025-03-20	1.1206	1.153400	1.1200	1.1534	+2.982%	6,339	-2.107%
2025-03-19	1.1300	1.160000	1.1101	1.1200	-2.609%	10,933	+0.812%
2025-03-18	1.1750	1.175000	1.1301	1.1500	-0.862%	8,237	-1.817%
2025-03-17	1.1200	1.160000	1.1200	1.1600	+3.571%	7,901	-2.664%
2025-03-14	1.1100	1.150000	1.1100	1.1200	-1.365%	12,194	+0.812%
2025-03-13	1.1400	1.140000	1.1000	1.1355	-0.395%	15,316	-0.564%
2025-03-12	1.1100	1.150000	1.1000	1.1400	+3.636%	29,467	-0.956%
2025-03-11	1.1000	1.150000	1.0900	1.1000	-0.883%	14,609	+2.645%
2025-03-10	1.1200	1.120000	1.0700	1.1098	-0.018%	21,686	+1.739%
2025-03-07	1.1000	1.120000	1.0500	1.1100	+0.909%	41,363	+1.721%
2025-03-06	1.1300	1.130000	1.0717	1.1000	-1.786%	10,602	+2.645%
2025-03-05	1.1200	1.120000	1.0800	1.1200	+4.673%	20,983	+0.812%
2025-03-04	1.1300	1.130000	1.0500	1.0700	-0.926%	40,807	+5.523%
2025-03-03	1.1600	1.160000	1.0700	1.0800	-3.485%	45,602	+4.546%
2025-02-28	1.1750	1.175000	1.1185	1.1190	-5.161%	47,169	+0.903%
2025-02-27	1.1741	1.230000	1.1500	1.1799	-3.287%	44,381	-4.305%
2025-02-26	1.2059	1.240000	1.2000	1.2200	+0.826%	44,479	-7.451%
2025-02-25	1.1700	1.260000	1.1500	1.2100	+1.852%	109,881	-6.686%
2025-02-24	1.1600	1.190000	1.1001	1.1880	+0.729%	107,913	-4.958%
2025-02-21	1.1700	1.320000	1.1500	1.1794	+0.821%	442,637	-4.265%
2025-02-20	1.1300	1.169800	1.1150	1.1698	+2.885%	10,877	-3.479%
2025-02-19	1.1141	1.150000	1.1141	1.1370	-1.983%	12,650	-0.695%
2025-02-18	1.1700	1.170000	1.1280	1.1600	+0.870%	4,960	-2.664%
2025-02-14	1.1700	1.183700	1.1250	1.1500	-0.862%	9,121	-1.817%
2025-02-13	1.1600	1.190000	1.1200	1.1600	0.000%	34,597	-2.664%
2025-02-12	1.1300	1.190000	1.1000	1.1600	+1.754%	12,838	-2.664%
2025-02-11	1.1000	1.210000	1.1000	1.1400	+4.587%	22,611	-0.956%
2025-02-10	1.1300	1.140000	1.0900	1.0900	-4.720%	21,159	+3.587%
2025-02-07	1.1400	1.170000	1.0600	1.1440	-1.379%	38,893	-1.302%
2025-02-06	1.1500	1.180000	1.1498	1.1600	-0.600%	27,081	-2.664%
2025-02-05	1.1555	1.189900	1.1500	1.1670	+0.603%	18,511	-3.248%
2025-02-04	1.1500	1.209000	1.1500	1.1600	-2.521%	13,301	-2.664%
2025-02-03	1.1800	1.240000	1.1503	1.1900	+0.847%	34,318	-5.118%
2025-01-31	1.1710	1.348261	1.1400	1.1800	+2.609%	402,151	-4.314%
2025-01-30	1.1500	1.190000	1.1300	1.1500	0.000%	27,162	-1.817%
2025-01-29	1.1400	1.229800	1.1400	1.1500	0.000%	46,399	-1.817%
2025-01-28	1.2300	1.269900	1.0700	1.1500	-8.650%	151,452	-1.817%
2025-01-27	1.2300	1.310000	1.2201	1.2589	-0.874%	152,787	-10.311%
2025-01-24	1.2000	1.290000	1.2000	1.2700	+1.600%	250,532	-11.094%
2025-01-23	1.2198	1.250000	1.2000	1.2500	+2.459%	32,628	-9.672%
2025-01-22	1.1301	1.260000	1.1301	1.2200	+4.274%	178,666	-7.451%
2025-01-21	1.1100	1.179900	1.1100	1.1700	+0.862%	35,467	-3.496%
2025-01-17	1.1300	1.199800	1.1000	1.1600	+2.655%	35,821	-2.664%
2025-01-16	1.1200	1.150000	1.1000	1.1300	+2.727%	54,611	-0.080%
2025-01-15	1.1200	1.173600	1.1000	1.1000	-2.998%	35,371	+2.645%
2025-01-14	1.1900	1.250000	1.1000	1.1340	-1.988%	39,675	-0.432%
2025-01-13	1.1400	1.180000	1.1000	1.1570	-1.111%	65,196	-2.411%
2025-01-10	1.1600	1.170000	1.1414	1.1700	-0.847%	29,637	-3.496%
2025-01-08	1.2100	1.235000	1.1200	1.1800	-3.279%	93,508	-4.314%
2025-01-07	1.2600	1.260000	1.1800	1.2200	-2.400%	51,995	-7.451%
2025-01-06	1.2500	1.280000	1.1900	1.2500	+0.806%	161,053	-9.672%
2025-01-03	1.2960	1.300000	1.1700	1.2400	-2.362%	265,761	-8.944%
2025-01-02	1.1800	1.389700	1.1800	1.2700	+8.085%	849,057	-11.094%
2024-12-31	1.1900	1.220000	1.1200	1.1750	+3.070%	277,267	-3.906%
2024-12-30	1.1500	1.199700	1.1200	1.1400	-2.564%	146,332	-0.956%
2024-12-27	1.2100	1.220000	1.1100	1.1700	-4.878%	164,263	-3.496%
2024-12-26	1.3300	1.330000	1.1800	1.2300	-5.385%	1,371,448	-8.203%
2024-12-24	1.1800	1.350000	1.1509	1.3000	+10.169%	862,542	-13.146%
2024-12-23	1.1200	1.190000	1.0600	1.1800	+1.724%	213,613	-4.314%
2024-12-20	1.0800	1.200000	1.0401	1.1600	-0.846%	4,594,444	-2.664%
2024-12-19	1.1200	1.169900	1.0520	1.1699	+9.336%	78,631	-3.487%
2024-12-18	1.0700	1.159500	1.0400	1.0700	-2.727%	23,481	+5.523%
2024-12-17	1.1500	1.150000	1.0900	1.1000	-4.348%	47,035	+2.645%
2024-12-16	1.1650	1.188800	1.1300	1.1500	+0.727%	8,026	-1.817%
2024-12-13	1.1502	1.150200	1.1000	1.1417	-2.999%	53,023	-1.104%
2024-12-12	1.1700	1.188200	1.1600	1.1770	+0.598%	14,089	-4.070%
2024-12-11	1.1800	1.180000	1.1500	1.1700	-0.847%	24,580	-3.496%
2024-12-10	1.2000	1.210000	1.0920	1.1800	-2.479%	144,743	-4.314%
2024-12-09	1.2310	1.350000	1.0900	1.2100	+0.833%	282,754	-6.686%
2024-12-06	1.2300	1.230000	1.1500	1.2000	-0.810%	20,695	-5.908%
2024-12-05	1.2500	1.250000	1.1500	1.2098	+0.149%	24,648	-6.671%
2024-12-04	1.2300	1.270000	1.1500	1.2080	-0.984%	71,390	-6.531%
2024-12-03	1.2200	1.300000	1.2040	1.2200	+0.164%	71,471	-7.451%
2024-12-02	1.2500	1.255000	1.1500	1.2180	-0.976%	63,550	-7.299%
2024-11-29	1.2500	1.250000	1.2200	1.2300	-0.614%	26,545	-8.203%
2024-11-27	1.2280	1.239900	1.2000	1.2376	+2.281%	24,493	-8.767%
2024-11-26	1.2000	1.260000	1.2000	1.2100	-0.820%	17,451	-6.686%
2024-11-25	1.2300	1.240000	1.2000	1.2200	-0.813%	26,901	-7.451%
2024-11-22	1.2400	1.240000	1.2000	1.2300	+0.820%	10,077	-8.203%
2024-11-21	1.1800	1.230000	1.1793	1.2200	+3.390%	10,706	-7.451%
2024-11-20	1.2100	1.250000	1.1800	1.1800	-4.057%	21,936	-4.314%
2024-11-19	1.2400	1.270000	1.1800	1.2299	-0.815%	58,305	-8.196%
2024-11-18	1.2100	1.250000	1.1900	1.2400	+1.639%	29,720	-8.944%
2024-11-15	1.2200	1.240000	1.1500	1.2200	+1.667%	57,774	-7.451%
2024-11-14	1.2200	1.250000	1.1800	1.2000	-1.639%	81,187	-5.908%
2024-11-13	1.2300	1.240000	1.1500	1.2200	-1.613%	97,505	-7.451%
2024-11-12	1.2200	1.270000	1.2100	1.2400	0.000%	40,292	-8.944%
2024-11-11	1.2600	1.270000	1.2100	1.2400	0.000%	32,758	-8.944%
2024-11-08	1.2800	1.280000	1.1800	1.2400	-3.125%	100,223	-8.944%
2024-11-07	1.2685	1.300000	1.2100	1.2800	+3.226%	64,828	-11.789%
2024-11-06	1.2000	1.280000	1.1800	1.2400	+0.813%	41,762	-8.944%
2024-11-05	1.2400	1.299900	1.2275	1.2300	-2.381%	105,215	-8.203%
2024-11-04	1.2000	1.260000	1.2000	1.2600	+2.606%	38,501	-10.389%
2024-11-01	1.2100	1.250000	1.1900	1.2280	+1.488%	49,830	-8.054%
2024-10-31	1.2300	1.268000	1.1700	1.2100	-1.626%	99,135	-6.686%
2024-10-30	1.2400	1.260000	1.2200	1.2300	-1.992%	47,697	-8.203%
2024-10-29	1.3001	1.340000	1.2400	1.2550	-3.074%	104,347	-10.032%
2024-10-28	1.2800	1.400000	1.2490	1.2948	+1.953%	259,716	-12.797%
2024-10-25	1.3500	1.410000	1.2700	1.2700	-5.224%	131,250	-11.094%
2024-10-24	1.2700	1.599900	1.2500	1.3400	-0.741%	789,792	-15.739%
2024-10-23	1.2700	1.540000	1.2690	1.3500	+3.846%	579,234	-16.363%
2024-10-22	1.3050	1.340000	1.2600	1.3000	+0.775%	75,042	-13.146%
2024-10-21	1.2400	1.350000	1.2201	1.2900	+3.200%	109,413	-12.473%
2024-10-18	1.3200	1.344000	1.2100	1.2500	-9.420%	198,538	-9.672%
2024-10-17	1.2500	1.480000	1.2050	1.3800	+13.115%	444,008	-18.181%
2024-10-16	1.2100	1.310000	1.1800	1.2200	-0.813%	316,070	-7.451%
2024-10-15	1.2800	1.280000	1.1800	1.2300	-5.385%	809,702	-8.203%
2024-10-14	1.2500	1.359800	1.2000	1.3000	+4.008%	145,767	-13.146%
2024-10-11	1.2700	1.270000	1.2100	1.2499	+2.451%	32,832	-9.665%
2024-10-10	1.1801	1.250000	1.1300	1.2200	0.000%	96,403	-7.451%
2024-10-09	1.2701	1.270100	1.1700	1.2200	-3.937%	73,519	-7.451%
2024-10-08	1.2900	1.340000	1.2100	1.2700	-3.053%	117,603	-11.094%
2024-10-07	1.3900	1.400000	1.2700	1.3100	-3.676%	162,057	-13.809%
2024-10-04	1.4000	1.420000	1.3450	1.3600	+0.741%	112,388	-16.978%
2024-10-03	1.3825	1.430000	1.3000	1.3500	-2.174%	93,499	-16.363%
2024-10-02	1.4500	1.520000	1.3500	1.3800	+3.759%	333,865	-18.181%
2024-10-01	1.5000	1.550000	1.1200	1.3300	-10.738%	686,285	-15.105%
2024-09-30	1.5100	1.830000	1.4500	1.4900	+6.429%	2,006,488	-24.221%
2024-09-27	1.4940	1.550000	1.3200	1.4000	-7.901%	390,915	-19.350%
2024-09-26	1.5100	1.639900	1.4700	1.5201	+4.116%	822,204	-25.722%
2024-09-25	1.5300	1.539900	1.4400	1.4600	-3.311%	16,360	-22.664%
2024-09-24	1.4480	1.560000	1.3900	1.5100	+5.594%	141,033	-25.225%
2024-09-23	1.3900	1.510000	1.3500	1.4300	+2.143%	23,870	-21.042%
2024-09-20	1.4500	1.499000	1.3800	1.4000	-6.040%	39,663	-19.350%
2024-09-19	1.5000	1.579500	1.4900	1.4900	-3.247%	44,495	-24.221%
2024-09-18	1.4720	1.569900	1.4589	1.5400	+1.987%	14,295	-26.682%
2024-09-17	1.4300	1.590000	1.4000	1.5100	+11.029%	100,876	-25.225%
2024-09-16	1.4000	1.430000	1.3600	1.3600	-5.556%	22,495	-16.978%
2024-09-13	1.4300	1.440000	1.3700	1.4400	-0.690%	31,229	-21.590%
2024-09-12	1.5000	1.530000	1.3100	1.4500	-7.051%	119,049	-22.131%
2024-09-11	1.4400	1.700000	1.3700	1.5600	+13.869%	347,643	-27.622%
2024-09-10	1.3100	1.390000	1.3100	1.3700	+1.481%	62,704	-17.584%
2024-09-09	1.3700	1.390000	1.3200	1.3500	-2.738%	16,745	-16.363%
2024-09-06	1.3800	1.450000	1.3000	1.3880	-0.144%	15,261	-18.653%
2024-09-05	1.4400	1.440000	1.3700	1.3900	-2.797%	12,237	-18.770%
2024-09-04	1.3949	1.449000	1.3600	1.4300	+2.143%	10,394	-21.042%
2024-09-03	1.3550	1.400000	1.3100	1.4000	+4.478%	31,878	-19.350%
2024-08-30	1.3650	1.400000	1.3300	1.3400	-2.190%	31,391	-15.739%
2024-08-29	1.4890	1.550000	1.2400	1.3700	-9.272%	176,613	-17.584%
2024-08-28	1.5600	1.560000	1.4800	1.5100	-1.948%	66,292	-25.225%
2024-08-27	1.5900	1.590000	1.4800	1.5400	-1.282%	102,441	-26.682%
2024-08-26	1.5600	1.600000	1.5202	1.5600	-1.887%	101,574	-27.622%
2024-08-23	1.6000	1.620000	1.5500	1.5900	-0.625%	145,515	-28.987%
2024-08-22	1.5700	1.630000	1.5300	1.6000	-0.621%	136,535	-29.431%
2024-08-21	1.6800	1.680000	1.5600	1.6100	+2.548%	157,660	-29.870%
2024-08-20	1.6200	1.670000	1.5601	1.5700	-1.258%	135,859	-28.083%
2024-08-19	1.6500	1.700000	1.5500	1.5900	-2.454%	139,810	-28.987%
2024-08-16	1.5900	1.700000	1.5600	1.6300	0.000%	106,949	-30.730%
2024-08-15	1.7400	1.740000	1.5700	1.6300	-1.212%	72,087	-30.730%
2024-08-14	1.5400	1.750000	1.5400	1.6500	+7.143%	51,777	-31.570%
2024-08-13	1.4657	1.540000	1.4657	1.5400	+1.316%	4,264	-26.682%
2024-08-12	1.5000	1.520000	1.4600	1.5200	+2.703%	14,159	-25.717%
2024-08-09	1.4700	1.539500	1.4700	1.4800	-2.632%	11,708	-23.709%
2024-08-08	1.5400	1.540000	1.4300	1.5200	-1.935%	44,716	-25.717%
2024-08-07	1.6800	1.740000	1.5100	1.5500	-2.516%	20,368	-27.155%
2024-08-06	1.6400	1.659000	1.5400	1.5900	+2.317%	7,805	-28.987%
2024-08-05	1.6000	1.600000	1.5200	1.5540	-6.386%	22,495	-27.342%
2024-08-02	1.6800	1.749000	1.5500	1.6600	-3.488%	72,628	-31.982%
2024-08-01	1.7650	1.785100	1.6800	1.7200	-4.972%	33,459	-34.355%
2024-07-31	1.8500	1.900000	1.6800	1.8100	-2.162%	167,794	-37.619%
2024-07-30	1.9200	1.930000	1.8400	1.8500	-2.442%	56,850	-38.968%
2024-07-29	1.9150	1.970000	1.8500	1.8963	+0.333%	98,571	-40.458%
2024-07-26	1.9000	1.960000	1.8600	1.8900	-3.077%	97,118	-40.259%
2024-07-25	1.8900	1.990000	1.8200	1.9500	+0.257%	325,821	-42.097%
2024-07-24	1.9600	2.260000	1.9100	1.9450	-1.768%	1,193,066	-41.949%
2024-07-23	1.9300	1.990000	1.8990	1.9800	+1.020%	128,514	-42.975%
2024-07-22	2.0100	2.010000	1.9000	1.9600	-1.010%	170,719	-42.393%
2024-07-19	2.0600	2.060000	1.9300	1.9800	0.000%	147,886	-42.975%
2024-07-18	1.9965	2.079900	1.9600	1.9800	-0.503%	426,887	-42.975%
2024-07-17	1.9600	2.050000	1.9400	1.9900	-0.201%	154,281	-43.261%
2024-07-16	1.9620	2.020000	1.9250	1.9940	+0.201%	157,578	-43.375%
2024-07-15	1.9900	2.080000	1.9100	1.9900	-1.970%	190,557	-43.261%
2024-07-12	2.0200	2.150000	1.9600	2.0300	-1.695%	702,746	-44.379%
2024-07-11	1.9500	2.150000	1.9300	2.0650	+6.443%	515,417	-45.322%
2024-07-10	1.9400	1.950000	1.8701	1.9400	+1.571%	20,548	-41.799%
2024-07-09	1.9000	1.959500	1.8600	1.9100	-0.521%	37,027	-40.885%
2024-07-08	1.8700	1.990000	1.8500	1.9200	+0.524%	140,196	-41.193%
2024-07-05	1.9300	1.990000	1.8700	1.9100	-1.036%	83,206	-40.885%
2024-07-03	1.9400	2.020000	1.9200	1.9300	-2.030%	90,881	-41.497%
2024-07-02	1.9700	2.050000	1.9200	1.9700	+0.153%	136,755	-42.685%
2024-07-01	1.9500	2.100000	1.9400	1.9670	-1.650%	145,917	-42.598%
2024-06-28	2.0300	2.110000	1.9400	2.0000	+3.627%	179,991	-43.545%
2024-06-27	1.9750	2.082300	1.9200	1.9300	-1.026%	94,162	-41.497%
2024-06-26	1.9900	2.070000	1.9100	1.9500	-1.515%	49,230	-42.097%
2024-06-25	2.0900	2.170000	1.9000	1.9800	-2.222%	160,548	-42.975%
2024-06-24	1.9900	2.210000	1.9300	2.0250	+1.759%	119,455	-44.242%
2024-06-21	1.9700	2.000000	1.9275	1.9900	+1.015%	16,235	-43.261%
2024-06-20	2.0300	2.030000	1.9024	1.9700	-1.005%	24,948	-42.685%
2024-06-18	2.0000	2.000000	1.9200	1.9900	+1.531%	25,327	-43.261%
2024-06-17	2.0000	2.050000	1.9300	1.9600	-1.508%	59,816	-42.393%
2024-06-14	2.0499	2.110000	1.9600	1.9900	-3.398%	60,871	-43.261%
2024-06-13	2.1500	2.160000	1.9288	2.0600	+0.488%	109,563	-45.189%
2024-06-12	1.9400	2.059900	1.9400	2.0500	+1.485%	44,082	-44.922%
2024-06-11	1.9500	2.065000	1.9500	2.0200	+4.124%	29,031	-44.104%
2024-06-10	1.9900	2.000000	1.8900	1.9400	-0.513%	42,039	-41.799%
2024-06-07	1.9400	2.060000	1.9100	1.9500	0.000%	52,858	-42.097%
2024-06-06	2.0900	2.100000	1.9100	1.9500	-5.340%	89,147	-42.097%
2024-06-05	2.1400	2.179800	2.0200	2.0600	0.000%	64,363	-45.189%
2024-06-04	2.1600	2.160000	1.9400	2.0600	-7.207%	53,664	-45.189%
2024-06-03	2.1600	2.280000	2.1300	2.2200	+2.778%	45,108	-49.140%
2024-05-31	2.2500	2.250600	2.1200	2.1600	-5.263%	30,359	-47.727%
2024-05-30	2.1700	2.390000	2.0500	2.2800	+7.547%	106,492	-50.478%
2024-05-29	2.2260	2.231800	2.0541	2.1200	-2.304%	30,972	-46.741%
2024-05-28	2.2443	2.348500	2.1400	2.1700	+6.897%	167,547	-47.968%
2024-05-24	2.2786	2.370000	2.0300	2.0300	-11.354%	83,922	-44.379%
2024-05-23	2.0400	2.400000	1.8700	2.2900	+11.165%	391,382	-50.694%
2024-05-22	2.0100	2.070900	2.0100	2.0600	+0.488%	42,609	-45.189%
2024-05-21	2.0800	2.190000	2.0100	2.0500	-5.530%	121,719	-44.922%
2024-05-20	2.1400	2.390000	2.0500	2.1700	0.000%	164,967	-47.968%
2024-05-17	2.0900	2.600000	2.0201	2.1700	+3.828%	796,154	-47.968%
2024-05-16	2.0000	2.131800	2.0000	2.0900	0.000%	8,799	-45.976%
2024-05-15	2.1300	2.136200	2.0310	2.0900	-2.336%	15,360	-45.976%
2024-05-14	2.0300	2.160000	2.0100	2.1400	+10.309%	76,581	-47.238%
2024-05-13	1.9700	2.099900	1.9300	1.9400	-0.513%	23,660	-41.799%
2024-05-10	1.9825	1.982500	1.8300	1.9500	+2.308%	2,725	-42.097%
2024-05-09	1.9318	1.999000	1.8600	1.9060	-1.244%	14,762	-40.761%
2024-05-08	1.9000	2.000000	1.8000	1.9300	-2.525%	21,619	-41.497%
2024-05-07	2.0000	2.030000	1.8500	1.9800	-2.463%	23,491	-42.975%
2024-05-06	2.0500	2.096800	1.9300	2.0300	+0.495%	9,021	-44.379%
2024-05-03	2.0683	2.088000	1.8500	2.0200	-3.810%	37,117	-44.104%
2024-05-02	2.1000	2.100000	1.9800	2.1000	+3.448%	44,495	-46.233%
2024-05-01	2.0700	2.099400	2.0001	2.0300	0.000%	12,782	-44.379%
2024-04-30	2.0300	2.080000	1.9409	2.0300	-0.966%	24,064	-44.379%
2024-04-29	2.1900	2.289400	1.9000	2.0498	-8.081%	114,245	-44.917%
2024-04-26	2.2600	2.360000	2.2100	2.2300	-3.043%	47,969	-49.368%
2024-04-25	2.2700	2.300000	2.2000	2.3000	+4.545%	21,956	-50.909%
2024-04-24	2.2450	2.370000	2.1900	2.2000	-3.084%	9,313	-48.677%
2024-04-23	2.2250	2.420000	2.1863	2.2700	-1.304%	10,758	-50.260%
2024-04-22	2.2900	2.430000	2.1500	2.3000	+0.877%	16,813	-50.909%
2024-04-19	2.1500	2.290000	2.0800	2.2800	+3.167%	17,094	-50.478%
2024-04-18	2.1800	2.300000	2.1550	2.2100	+2.315%	18,039	-48.910%
2024-04-17	2.2200	2.401700	2.1600	2.1600	+0.465%	175,808	-47.727%
2024-04-16	2.1500	2.320000	2.0000	2.1500	+5.444%	114,791	-47.484%
2024-04-15	2.0950	2.110000	1.9401	2.0390	-1.545%	20,652	-44.625%
2024-04-12	2.0600	2.100000	1.9200	2.0710	+0.534%	28,528	-45.480%
2024-04-11	2.0809	2.150000	1.9589	2.0600	-1.435%	27,420	-45.189%
2024-04-10	2.1300	2.249900	2.0201	2.0900	0.000%	37,883	-45.976%
2024-04-09	2.1700	2.230000	2.0200	2.0900	-2.564%	49,731	-45.976%
2024-04-08	2.1800	2.279500	2.0810	2.1450	+1.659%	53,524	-47.361%
2024-04-05	2.2100	2.280000	2.1100	2.1100	-6.222%	8,643	-46.488%
2024-04-04	2.1900	2.315000	2.1100	2.2500	+3.211%	37,296	-49.818%
2024-04-03	2.1000	2.210000	2.0400	2.1800	-0.864%	54,876	-48.206%
2024-04-02	2.2510	2.280000	2.0100	2.1990	-2.267%	110,221	-48.654%
2024-04-01	2.1300	2.290000	2.1000	2.2500	-0.881%	112,735	-49.818%
2024-03-28	2.1500	2.270000	2.0600	2.2700	+7.075%	36,519	-50.260%
2024-03-27	1.8800	2.140000	1.8800	2.1200	+12.169%	63,481	-46.741%
2024-03-26	2.2200	2.220000	1.8800	1.8900	-15.247%	119,410	-40.259%
2024-03-25	2.3000	2.310000	2.2300	2.2300	-4.292%	55,282	-49.368%
2024-03-22	2.2900	2.350000	2.2200	2.3300	+1.304%	98,349	-51.541%
2024-03-21	2.2800	2.450000	2.2400	2.3000	+0.437%	119,063	-50.909%
2024-03-20	2.3000	2.430000	2.2500	2.2900	-1.293%	87,876	-50.694%
2024-03-19	2.3300	2.370000	2.1900	2.3200	+4.977%	101,872	-51.332%
2024-03-18	2.3300	2.440000	2.2100	2.2100	-7.531%	141,778	-48.910%
2024-03-15	2.5100	2.580000	2.3501	2.3900	-2.846%	125,626	-52.757%
2024-03-14	2.5700	2.570000	2.3075	2.4600	-1.205%	127,400	-54.102%
2024-03-13	2.5000	2.614300	2.3700	2.4900	+0.403%	158,287	-54.655%
2024-03-12	2.8200	2.899900	2.4100	2.4800	-14.777%	251,208	-54.472%
2024-03-11	2.7500	2.940000	2.5800	2.9100	+16.400%	491,649	-61.199%
2024-03-08	2.7200	3.131300	2.3100	2.5000	0.000%	1,438,885	-54.836%
2024-03-07	2.3800	3.700000	2.3300	2.5000	+8.225%	3,940,362	-54.836%
2024-03-06	2.3400	2.499900	2.3100	2.3100	-5.328%	74,483	-51.121%
2024-03-05	2.4900	2.500000	2.2400	2.4400	-5.058%	120,393	-53.725%
2024-03-04	2.3332	2.570000	2.2005	2.5700	+9.829%	164,280	-56.066%
2024-03-01	2.2800	2.423500	2.1600	2.3400	+1.739%	119,517	-51.748%
2024-02-29	2.2100	2.340000	2.1701	2.3000	+0.877%	86,421	-50.909%
2024-02-28	2.2900	2.340000	2.1500	2.2800	-0.437%	58,220	-50.478%
2024-02-27	2.2700	2.340000	2.1500	2.2900	-0.866%	65,934	-50.694%
2024-02-26	2.1900	2.440000	2.1700	2.3100	+3.587%	107,297	-51.121%
2024-02-23	2.3600	2.619200	2.1100	2.2300	-7.469%	79,697	-49.368%
2024-02-22	2.6800	2.680000	2.3712	2.4100	-6.589%	77,664	-53.149%
2024-02-21	2.4100	2.620000	2.3300	2.5800	+5.092%	71,719	-56.236%
2024-02-20	2.7000	2.849900	2.4100	2.4550	-11.372%	63,397	-54.008%
2024-02-16	2.6900	2.849100	2.3300	2.7700	+20.435%	463,307	-59.238%
2024-02-15	2.6200	2.850000	2.3000	2.3000	-14.815%	71,391	-50.909%
2024-02-14	2.6350	3.100000	2.6350	2.7000	+4.247%	183,058	-58.181%
2024-02-13	2.6700	2.820000	2.5200	2.5900	-1.145%	155,652	-56.405%
2024-02-12	2.4600	2.620000	2.4000	2.6200	+3.150%	43,628	-56.905%
2024-02-09	2.3300	2.616900	2.2105	2.5400	+9.957%	70,844	-55.547%
2024-02-08	2.2500	2.920000	2.2500	2.3100	+5.096%	606,554	-51.121%
2024-02-07	2.2500	2.349900	2.0700	2.1980	-2.657%	84,292	-48.631%
2024-02-06	2.3425	2.350000	2.0400	2.2580	+2.172%	44,060	-49.996%
2024-02-05	2.3200	2.470000	2.2100	2.2100	-5.556%	36,841	-48.910%
2024-02-02	2.5000	2.680000	2.3101	2.3400	-10.687%	54,300	-51.748%
2024-02-01	2.7600	3.119900	2.5400	2.6200	-4.380%	245,355	-56.905%
2024-01-31	2.7900	2.860000	2.7000	2.7400	-1.083%	105,906	-58.792%
2024-01-30	2.8800	3.060000	2.7020	2.7700	-5.137%	177,458	-59.238%
2024-01-29	2.8700	2.950000	2.7054	2.9200	-0.341%	134,484	-61.332%
2024-01-26	3.2800	3.499200	2.6500	2.9300	-0.170%	865,569	-61.464%
2024-01-25	2.8600	2.942900	2.8300	2.9350	+2.622%	39,684	-61.530%
2024-01-24	2.9800	3.148400	2.8000	2.8600	-6.536%	45,356	-60.521%
2024-01-23	3.1000	3.189900	2.9800	3.0600	0.000%	55,694	-63.101%
2024-01-22	3.4200	3.600000	2.9220	3.0600	-8.657%	258,037	-63.101%
2024-01-19	3.2500	3.449900	2.9101	3.3500	+2.134%	204,994	-66.296%
2024-01-18	3.1400	3.431500	2.9001	3.2800	+10.141%	184,502	-65.576%
2024-01-17	3.6000	3.799900	2.9501	2.9780	-19.726%	268,040	-62.085%
2024-01-16	4.0000	4.390000	3.5300	3.7098	-5.843%	258,274	-69.564%
2024-01-12	4.5700	5.550000	3.9100	3.9400	-16.170%	516,890	-71.343%
2024-01-11	5.0000	5.000000	4.3801	4.7000	+2.174%	188,621	-75.977%
2024-01-10	3.7400	5.350000	3.7400	4.6000	+27.424%	1,028,702	-75.454%
2024-01-09	3.8000	3.970000	3.4000	3.6100	-9.296%	80,800	-68.723%
2024-01-08	3.7000	4.072800	3.3100	3.9800	+0.505%	77,144	-71.631%
2024-01-05	4.2800	4.500000	3.7400	3.9600	-8.333%	70,044	-71.487%
2024-01-04	4.5600	5.100000	4.0800	4.3200	-4.846%	165,785	-73.863%
2024-01-03	4.6000	6.460000	4.1600	4.5400	+12.099%	827,531	-75.130%
2024-01-02	3.8800	4.800000	3.6000	4.0500	+9.164%	290,705	-72.121%
2023-12-29	4.2900	4.750000	3.5010	3.7100	-28.791%	336,355	-69.566%
2023-12-28	3.0100	5.500000	3.0100	5.2100	+72.517%	1,248,336	-78.328%
2023-12-27	3.3100	3.461500	3.0000	3.0200	-11.953%	17,171	-62.613%
2023-12-26	3.4000	3.500000	3.2100	3.4300	-0.864%	24,705	-67.082%
2023-12-22	3.8000	4.068000	3.3600	3.4599	-8.468%	49,394	-67.366%
2023-12-21	3.6300	4.220000	3.4592	3.7800	+2.162%	74,605	-70.130%
2023-12-20	3.2800	4.250000	3.1400	3.7000	+9.669%	94,573	-69.484%
2023-12-19	3.3000	3.470000	3.1000	3.3738	+0.113%	14,487	-66.533%
2023-12-18	3.3000	3.510000	3.1700	3.3700	+1.506%	15,214	-66.496%
2023-12-15	3.5000	4.410000	3.3000	3.3200	-5.143%	232,114	-65.991%
2023-12-14	3.7100	4.313900	3.4800	3.5000	+3.550%	255,475	-67.740%
2023-12-13	3.4000	3.600000	3.1500	3.3800	-3.152%	21,972	-66.595%
2023-12-12	3.4800	3.569900	3.3000	3.4900	-0.852%	11,347	-67.648%
2023-12-11	3.7300	3.730000	3.4900	3.5200	-9.248%	5,631	-67.923%
2023-12-08	3.7100	3.880000	3.5900	3.8787	+2.340%	9,319	-70.890%
2023-12-07	3.5200	3.850000	3.4100	3.7900	+2.713%	11,450	-70.208%
2023-12-06	3.5900	3.719900	3.4600	3.6899	-0.076%	19,058	-69.400%
2023-12-05	3.5100	3.879100	3.4000	3.6927	+3.728%	19,314	-69.423%
2023-12-04	3.3700	3.830000	3.3402	3.5600	+0.853%	44,111	-68.284%
2023-12-01	3.6300	3.999900	3.0600	3.5299	-13.905%	58,176	-68.013%
2023-11-30	5.9000	6.850000	3.5700	4.1000	-24.074%	436,993	-72.461%
2023-11-29	3.7200	5.628000	3.3096	5.4000	+45.631%	104,654	-79.091%
2023-11-28	4.3200	4.320000	3.6000	3.7080	-16.419%	16,959	-69.550%
2023-11-27	4.3200	4.534800	3.9600	4.4364	+7.159%	5,276	-74.549%
2023-11-24	3.8412	4.140000	3.8412	4.1400	+1.143%	1,134	-72.727%
2023-11-22	4.2012	4.320000	3.8400	4.0932	+4.793%	6,721	-72.415%
2023-11-21	4.2000	4.200000	3.9060	3.9060	+5.000%	5,204	-71.093%
2023-11-20	3.6372	4.200000	3.6000	3.7200	+5.120%	15,670	-69.648%
2023-11-17	3.7200	4.200000	3.5172	3.5388	-2.993%	5,075	-68.094%
2023-11-16	4.1760	4.200000	3.6480	3.6480	+1.333%	3,936	-69.049%

.dark-mode .tS2cBQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tS2cBQ{ color: #333333; background-color: white; border: 2px solid #333333; }UKUcommune International Ltdstock NASDAQ

UK
Ucommune International Ltd
stock NASDAQ