Ucommune International (UK)
NASDAQ:UK
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
0.56
0.60
0.50
0.58
0.58
-2.04%
169,567
1.36
Apr 07, 2026
0.49
0.83
0.46
0.59
0.59
+22.55%
4,296,097
74.95
Apr 06, 2026
0.47
0.50
0.44
0.48
0.48
+4.13%
17,363
0.30
Apr 03, 2026
0.50
0.50
0.46
0.46
0.46
0.00%
0
0.00
Apr 02, 2026
0.50
0.50
0.46
0.46
0.46
-3.16%
6,058
0.11
Apr 01, 2026
0.48
0.49
0.46
0.48
0.48
-0.42%
9,052
0.16
Mar 31, 2026
0.45
0.50
0.45
0.48
0.48
+7.92%
42,353
0.74
Mar 30, 2026
0.44
0.49
0.42
0.44
0.44
-1.78%
65,604
1.11
Mar 27, 2026
0.49
0.49
0.44
0.45
0.45
-3.23%
47,875
0.81
Mar 26, 2026
0.49
0.49
0.42
0.47
0.47
+1.09%
21,489
0.33
Mar 25, 2026
0.41
0.50
0.41
0.46
0.46
-5.93%
15,441
0.24
Mar 24, 2026
0.48
0.49
0.44
0.49
0.49
-0.61%
33,694
0.52
Mar 23, 2026
0.46
0.50
0.46
0.49
0.49
+6.96%
36,231
0.56
Mar 20, 2026
0.47
0.51
0.42
0.46
0.46
-12.21%
39,583
0.62
Mar 19, 2026
0.51
0.52
0.50
0.52
0.52
+0.38%
17,178
0.26
Mar 18, 2026
0.57
0.60
0.51
0.52
0.52
-11.38%
56,817
0.88
Mar 17, 2026
0.54
0.62
0.53
0.59
0.59
+13.27%
332,482
5.56
Mar 16, 2026
0.53
0.54
0.47
0.52
0.52
-1.33%
2,943
0.05
Mar 13, 2026
0.51
0.53
0.49
0.53
0.53
+3.13%
8,972
0.15
Mar 12, 2026
0.53
0.53
0.51
0.51
0.51
-3.58%
4,038
0.07
Mar 11, 2026
0.54
0.54
0.52
0.53
0.53
-0.75%
6,125
0.10
Mar 10, 2026
0.54
0.54
0.51
0.53
0.53
-0.37%
20,681
0.34
Mar 09, 2026
0.50
0.54
0.47
0.54
0.54
+6.56%
15,265
0.25
Mar 06, 2026
0.49
0.50
0.47
0.50
0.50
-2.14%
35,772
0.60
Mar 05, 2026
0.48
0.51
0.48
0.51
0.51
+0.19%
25,258
0.42
Mar 04, 2026
0.54
0.54
0.49
0.51
0.51
-3.02%
7,805
0.13
Mar 03, 2026
0.52
0.53
0.48
0.53
0.53
+1.93%
6,915
0.11
Mar 02, 2026
0.52
0.52
0.50
0.52
0.52
0.00%
56,554
0.95
Feb 27, 2026
0.51
0.52
0.48
0.52
0.52
-2.08%
19,083
0.32
Feb 26, 2026
0.46
0.53
0.46
0.53
0.53
+3.92%
72,945
1.24
Feb 25, 2026
0.49
0.51
0.49
0.51
0.51
+4.29%
53,327
0.92
Feb 24, 2026
0.48
0.50
0.45
0.49
0.49
+0.62%
33,042
0.57
Feb 23, 2026
0.49
0.50
0.45
0.49
0.49
-2.61%
31,739
0.55
Feb 20, 2026
0.45
0.50
0.45
0.50
0.50
+0.81%
21,752
0.38
Feb 19, 2026
0.45
0.52
0.45
0.50
0.50
+6.91%
96,853
1.73
Feb 18, 2026
0.49
0.49
0.46
0.46
0.46
-5.51%
41,091
0.74
Feb 17, 2026
0.48
0.54
0.48
0.49
0.49
-1.61%
90,282
1.65
Feb 16, 2026
0.51
0.51
0.46
0.50
0.50
0.00%
0
0.00
Feb 13, 2026
0.51
0.51
0.46
0.50
0.50
+3.11%
52,775
0.96
Feb 12, 2026
0.46
0.55
0.46
0.48
0.48
-3.40%
333,261
6.65
Feb 11, 2026
0.49
0.54
0.45
0.50
0.50
+4.82%
140,195
2.81
Feb 10, 2026
0.52
0.68
0.46
0.48
0.48
+0.63%
822,214
22.22
Feb 09, 2026
0.59
0.59
0.46
0.48
0.48
-14.52%
57,912
1.60
Feb 06, 2026
0.57
0.57
0.46
0.56
0.56
+4.49%
45,009
1.26
Feb 05, 2026
0.59
0.61
0.53
0.53
0.53
-3.96%
20,804
0.59
Feb 04, 2026
0.64
0.64
0.56
0.56
0.56
-12.72%
25,834
0.73
Feb 03, 2026
0.65
0.65
0.58
0.64
0.64
+1.92%
16,869
0.47
Feb 02, 2026
0.68
0.68
0.58
0.63
0.63
-11.47%
54,796
1.56
Jan 30, 2026
0.65
0.75
0.62
0.71
0.71
+8.62%
344,457
11.53
Jan 29, 2026
0.70
0.70
0.58
0.65
0.65
-7.01%
57,709
1.97
Rows: