Ucommune International Lt... (UK)
NASDAQ: UK
· Real-Time Price · USD
1.07
-0.04 (-3.60%)
At close: Sep 05, 2025, 3:59 PM
1.05
-1.42%
After-hours: Sep 05, 2025, 07:49 PM EDT
UK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.09 | 1.14 | 1.02 | 1.07 | 1.07 | -3.60% | 69,036 |
| Sep 4, 2025 | 1.02 | 1.17 | 0.98 | 1.11 | 1.11 | 6.73% | 294,346 |
| Sep 3, 2025 | 1.02 | 1.10 | 1.00 | 1.04 | 1.04 | 1.96% | 56,044 |
| Sep 2, 2025 | 0.97 | 1.03 | 0.97 | 1.02 | 1.02 | 0.00% | 7,600 |
| Aug 29, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 10,800 |
| Aug 28, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 16,883 |
| Aug 27, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 7,043 |
| Aug 26, 2025 | 1.01 | 1.03 | 0.91 | 1.01 | 1.01 | -1.94% | 27,835 |
| Aug 25, 2025 | 1.00 | 1.08 | 0.88 | 1.03 | 1.03 | 1.98% | 153,641 |
| Aug 22, 2025 | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | 4.12% | 12,858 |
| Aug 21, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -3.00% | 1,856 |
| Aug 20, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 0.00% | 22,327 |
| Aug 19, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 0.00% | 6,900 |
| Aug 18, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 0.00% | 4,900 |
| Aug 15, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -0.99% | 15,816 |
| Aug 14, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | -0.98% | 10,710 |
| Aug 13, 2025 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | 0.00% | 9,844 |
| Aug 12, 2025 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | 2.00% | 14,912 |
| Aug 11, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.91% | 4,500 |
| Aug 8, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 2,479 |