Ucommune International (UK)
NASDAQ:UK
Time Period
1Y
Events
Historical Prices
Rows:
May 26, 2026
2.79
2.92
2.79
2.79
2.79
-0.36%
27,567
0.51
May 22, 2026
3.07
3.22
2.77
2.80
2.80
-5.41%
37,476
0.71
May 21, 2026
3.17
3.28
2.76
2.96
2.96
-9.20%
128,916
2.53
May 20, 2026
3.23
3.35
3.23
3.26
3.26
+0.93%
6,106
0.12
May 19, 2026
3.05
3.41
3.05
3.23
3.23
+5.56%
29,078
0.57
May 18, 2026
3.13
3.26
3.04
3.06
3.06
-2.24%
15,607
0.31
May 15, 2026
3.28
3.34
3.04
3.13
3.13
-8.21%
16,078
0.32
May 14, 2026
3.07
3.63
3.07
3.41
3.41
+7.57%
144,246
3.00
May 13, 2026
2.96
3.17
2.83
3.17
3.17
+4.62%
31,818
0.67
May 12, 2026
3.10
3.19
2.73
3.03
3.03
-0.98%
44,292
0.93
May 11, 2026
3.08
3.85
2.97
3.06
3.06
-1.29%
61,697
1.32
May 08, 2026
3.19
3.19
2.94
3.10
3.10
-5.49%
47,765
1.01
May 07, 2026
3.39
3.70
3.22
3.28
3.28
-6.02%
111,830
2.45
May 06, 2026
3.28
3.60
3.00
3.49
3.49
+5.12%
160,319
3.72
May 05, 2026
4.09
5.90
2.57
3.32
3.32
-16.37%
600,952
17.90
May 04, 2026
3.63
5.00
3.33
3.97
3.97
+5.03%
303,640
10.54
May 01, 2026
3.50
3.92
3.22
3.78
3.78
+11.18%
242,885
9.73
Apr 30, 2026
3.10
3.69
3.08
3.40
3.40
+5.59%
131,707
5.74
Apr 29, 2026
2.98
3.43
2.42
3.22
3.22
+12.08%
43,376
1.90
Apr 28, 2026
2.58
3.25
2.50
2.87
2.87
+12.62%
55,038
2.50
Apr 27, 2026
2.59
2.65
2.39
2.55
2.55
-3.77%
24,424
1.13
Apr 24, 2026
2.90
3.10
2.59
2.65
2.65
-6.92%
46,401
2.22
Apr 23, 2026
2.90
3.07
2.76
2.85
2.85
-7.89%
30,695
1.50
Apr 22, 2026
2.91
3.20
2.74
3.09
3.09
+3.76%
34,255
1.72
Apr 21, 2026
3.06
3.19
2.76
2.98
2.98
-2.93%
37,920
1.96
Apr 20, 2026
3.60
3.60
2.98
3.07
3.07
-17.47%
27,984
1.48
Apr 17, 2026
3.60
3.89
2.83
3.72
3.72
+1.67%
58,113
3.23
Apr 16, 2026
3.62
4.25
3.05
3.66
3.66
-1.19%
73,494
4.36
Apr 15, 2026
4.30
4.99
3.44
3.70
3.70
-15.26%
40,471
2.49
Apr 14, 2026
4.92
5.31
4.35
4.37
4.37
-12.55%
58,457
3.81
Apr 13, 2026
5.54
5.96
4.70
5.00
5.00
-8.06%
104,456
7.63
Apr 10, 2026
5.78
6.14
4.91
5.44
5.44
-7.80%
46,665
3.60
Apr 09, 2026
5.73
6.31
5.01
5.90
5.90
+2.52%
21,296
1.69
Apr 08, 2026
5.57
5.99
4.96
5.75
5.75
-2.04%
17,053
1.37
Apr 07, 2026
4.85
8.30
4.59
5.87
5.87
+22.55%
429,609
74.78
Apr 06, 2026
4.68
4.99
4.35
4.79
4.79
+4.13%
1,736
0.30
Apr 03, 2026
5.01
5.01
4.60
4.60
4.60
0.00%
0
0.00
Apr 02, 2026
5.01
5.01
4.60
4.60
4.60
-3.16%
605
0.11
Apr 01, 2026
4.77
4.90
4.60
4.75
4.75
-0.42%
905
0.16
Mar 31, 2026
4.50
5.00
4.45
4.77
4.77
+7.89%
4,235
0.74
Mar 30, 2026
4.40
4.94
4.18
4.42
4.42
-1.76%
6,560
1.11
Mar 27, 2026
4.88
4.88
4.40
4.50
4.50
-3.25%
4,897
0.83
Mar 26, 2026
4.94
4.94
4.21
4.65
4.65
+0.91%
2,152
0.33
Mar 25, 2026
4.07
5.00
4.07
4.61
4.61
-5.84%
1,634
0.25
Mar 24, 2026
4.76
4.90
4.37
4.90
4.90
-0.63%
3,369
0.52
Mar 23, 2026
4.62
5.01
4.62
4.93
4.93
+7.09%
3,623
0.56
Mar 20, 2026
4.73
5.07
4.22
4.60
4.60
-12.21%
3,958
0.62
Mar 19, 2026
5.10
5.24
5.03
5.24
5.24
+0.23%
1,727
0.27
Mar 18, 2026
5.69
6.00
5.15
5.23
5.23
-11.36%
5,692
0.88
Mar 17, 2026
5.40
6.21
5.31
5.90
5.90
+13.42%
33,533
5.60
Rows: