Ucommune International Lt... (UK)
NASDAQ: UK
· Real-Time Price · USD
1.00
0.01 (1.06%)
At close: Oct 03, 2025, 3:55 PM
1.00
-0.01%
After-hours: Oct 03, 2025, 07:51 PM EDT
UK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 21,712 |
| Oct 2, 2025 | 0.97 | 1.01 | 0.94 | 0.99 | 0.99 | 0.00% | 51,304 |
| Oct 1, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 46,400 |
| Sep 30, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 75,200 |
| Sep 29, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | 0.00% | 13,800 |
| Sep 26, 2025 | 1.01 | 1.01 | 0.97 | 1.01 | 1.01 | 1.00% | 17,300 |
| Sep 25, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -3.85% | 6,573 |
| Sep 24, 2025 | 0.98 | 1.07 | 0.95 | 1.04 | 1.04 | 2.97% | 118,900 |
| Sep 23, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 41,225 |
| Sep 22, 2025 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -0.95% | 17,408 |
| Sep 19, 2025 | 1.05 | 1.07 | 1.01 | 1.05 | 1.05 | 0.96% | 35,519 |
| Sep 18, 2025 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 0.97% | 44,747 |
| Sep 17, 2025 | 1.04 | 1.05 | 1.00 | 1.03 | 1.03 | 0.00% | 46,438 |
| Sep 16, 2025 | 1.08 | 1.08 | 1.00 | 1.03 | 1.03 | -4.63% | 48,107 |
| Sep 15, 2025 | 1.05 | 1.15 | 0.96 | 1.08 | 1.08 | -0.92% | 331,042 |
| Sep 12, 2025 | 1.07 | 1.24 | 1.06 | 1.09 | 1.09 | 2.83% | 2,950,500 |
| Sep 11, 2025 | 1.10 | 1.11 | 1.02 | 1.06 | 1.06 | 3.92% | 144,200 |
| Sep 10, 2025 | 1.10 | 1.15 | 1.01 | 1.02 | 1.02 | -21.54% | 549,304 |
| Sep 9, 2025 | 0.99 | 1.55 | 0.93 | 1.30 | 1.30 | 19.27% | 3,640,300 |
| Sep 8, 2025 | 1.05 | 1.10 | 1.03 | 1.09 | 1.09 | 1.87% | 2,412,400 |
Page 1 of 75