-
5 DAY PERFORMANCE
-0.81% -
1 MONTH PERFORMANCE
-8.89% -
3 MONTH PERFORMANCE
-22.64% -
6 MONTH PERFORMANCE
-46.29% -
YEAR-TO-DATE PERFORMANCE
-66.85% -
1 YEAR PERFORMANCE
-69.95%
Ucommune International Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.24 | $1.23 (-0.81%) | $1.24 | $1.20 | 9,977 | $991,905 |
| 11/21/2024 | $1.18 | $1.22 (3.39%) | $1.23 | $1.18 | 10,706 | $983,841 |
| 11/20/2024 | $1.21 | $1.18 (-2.48%) | $1.25 | $1.18 | 21,936 | $951,584 |
| 11/19/2024 | $1.24 | $1.23 (-0.81%) | $1.27 | $1.18 | 58,305 | $991,905 |
| 11/18/2024 | $1.21 | $1.24 (2.48%) | $1.25 | $1.19 | 29,720 | $999,969 |
| 11/15/2024 | $1.22 | $1.22 (0%) | $1.24 | $1.15 | 57,871 | $983,841 |
| 11/14/2024 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.18 | 81,187 | $967,712 |
| 11/13/2024 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.15 | 97,505 | $983,841 |
| 11/12/2024 | $1.22 | $1.24 (1.64%) | $1.27 | $1.21 | 40,300 | $999,969 |
| 11/11/2024 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.21 | 32,758 | $999,969 |
| 11/08/2024 | $1.28 | $1.24 (-3.13%) | $1.28 | $1.18 | 100,223 | $999,969 |
| 11/07/2024 | $1.27 | $1.28 (0.79%) | $1.30 | $1.21 | 64,828 | $1.03 M |
| 11/06/2024 | $1.20 | $1.24 (3.33%) | $1.28 | $1.18 | 41,800 | $999,969 |
| 11/05/2024 | $1.24 | $1.23 (-0.81%) | $1.30 | $1.23 | 105,215 | $991,905 |
| 11/04/2024 | $1.20 | $1.26 (5%) | $1.26 | $1.20 | 38,501 | $1.02 M |
| 11/01/2024 | $1.21 | $1.23 (1.65%) | $1.25 | $1.19 | 49,906 | $991,905 |
| 10/31/2024 | $1.23 | $1.21 (-1.63%) | $1.27 | $1.17 | 99,135 | $975,777 |
| 10/30/2024 | $1.24 | $1.23 (-0.81%) | $1.26 | $1.22 | 47,700 | $991,905 |
| 10/29/2024 | $1.30 | $1.25 (-3.85%) | $1.34 | $1.24 | 104,347 | $1.01 M |
| 10/28/2024 | $1.28 | $1.29 (0.78%) | $1.40 | $1.25 | 259,716 | $1.04 M |
| 10/25/2024 | $1.35 | $1.27 (-5.93%) | $1.41 | $1.27 | 131,250 | $1.02 M |
| 10/24/2024 | $1.27 | $1.34 (5.51%) | $1.60 | $1.25 | 789,800 | $1.08 M |
| 10/23/2024 | $1.27 | $1.35 (6.3%) | $1.54 | $1.27 | 579,234 | $1.09 M |
| 10/22/2024 | $1.31 | $1.30 (-0.76%) | $1.34 | $1.26 | 75,042 | $1.05 M |
| 10/21/2024 | $1.24 | $1.29 (4.03%) | $1.35 | $1.22 | 109,413 | $1.04 M |
| 10/18/2024 | $1.32 | $1.25 (-5.3%) | $1.34 | $1.21 | 198,538 | $1.01 M |
| 10/17/2024 | $1.25 | $1.38 (10.4%) | $1.48 | $1.21 | 444,008 | $1.11 M |
| 10/16/2024 | $1.21 | $1.22 (0.83%) | $1.31 | $1.18 | 316,100 | $983,841 |
| 10/15/2024 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.18 | 809,702 | $991,905 |
| 10/14/2024 | $1.25 | $1.30 (4%) | $1.36 | $1.20 | 145,800 | $1.05 M |
| 10/11/2024 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.21 | 32,832 | $1.01 M |
| 10/10/2024 | $1.18 | $1.22 (3.39%) | $1.25 | $1.13 | 96,403 | $983,841 |
| 10/09/2024 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.17 | 73,519 | $983,841 |
| 10/08/2024 | $1.29 | $1.27 (-1.55%) | $1.34 | $1.21 | 117,603 | $1.02 M |
| 10/07/2024 | $1.39 | $1.31 (-5.76%) | $1.40 | $1.27 | 162,100 | $1.06 M |
| 10/04/2024 | $1.40 | $1.36 (-2.86%) | $1.42 | $1.35 | 112,388 | $1.10 M |
| 10/03/2024 | $1.38 | $1.35 (-2.17%) | $1.43 | $1.30 | 93,500 | $1.09 M |
| 10/02/2024 | $1.45 | $1.38 (-4.83%) | $1.52 | $1.35 | 333,900 | $1.11 M |
| 10/01/2024 | $1.50 | $1.33 (-11.33%) | $1.55 | $1.12 | 686,300 | $1.07 M |
| 09/30/2024 | $1.51 | $1.49 (-1.32%) | $1.83 | $1.45 | 2.01 M | $1.20 M |
| 09/27/2024 | $1.49 | $1.40 (-6.04%) | $1.55 | $1.32 | 390,915 | $1.13 M |
| 09/26/2024 | $1.51 | $1.52 (0.66%) | $1.64 | $1.47 | 822,204 | $1.23 M |
| 09/25/2024 | $1.53 | $1.46 (-4.58%) | $1.54 | $1.44 | 16,400 | $1.18 M |
| 09/24/2024 | $1.45 | $1.51 (4.14%) | $1.56 | $1.39 | 141,033 | $1.22 M |
| 09/23/2024 | $1.39 | $1.43 (2.88%) | $1.51 | $1.35 | 23,900 | $1.15 M |
| 09/20/2024 | $1.45 | $1.40 (-3.45%) | $1.50 | $1.38 | 39,700 | $1.13 M |
| 09/19/2024 | $1.50 | $1.49 (-0.67%) | $1.58 | $1.49 | 44,500 | $1.20 M |
| 09/18/2024 | $1.47 | $1.54 (4.76%) | $1.57 | $1.46 | 14,300 | $1.24 M |
| 09/17/2024 | $1.43 | $1.51 (5.59%) | $1.59 | $1.40 | 100,876 | $1.22 M |
| 09/16/2024 | $1.40 | $1.36 (-2.86%) | $1.43 | $1.36 | 22,500 | $1.10 M |
| 09/13/2024 | $1.43 | $1.44 (0.7%) | $1.44 | $1.37 | 31,229 | $1.16 M |
| 09/12/2024 | $1.50 | $1.45 (-3.33%) | $1.53 | $1.31 | 119,049 | $1.17 M |
| 09/11/2024 | $1.44 | $1.56 (8.33%) | $1.70 | $1.37 | 347,643 | $1.26 M |
| 09/10/2024 | $1.31 | $1.37 (4.58%) | $1.39 | $1.31 | 62,704 | $1.10 M |
| 09/09/2024 | $1.37 | $1.35 (-1.46%) | $1.39 | $1.32 | 16,745 | $1.09 M |
| 09/06/2024 | $1.38 | $1.39 (0.72%) | $1.45 | $1.30 | 15,300 | $1.12 M |
| 09/05/2024 | $1.44 | $1.39 (-3.47%) | $1.44 | $1.37 | 12,237 | $1.12 M |
| 09/04/2024 | $1.39 | $1.43 (2.88%) | $1.45 | $1.36 | 10,400 | $1.15 M |
| 09/03/2024 | $1.36 | $1.40 (2.94%) | $1.40 | $1.31 | 31,900 | $1.13 M |
| 08/30/2024 | $1.37 | $1.34 (-2.19%) | $1.40 | $1.33 | 31,400 | $1.08 M |
| 08/29/2024 | $1.49 | $1.37 (-8.05%) | $1.55 | $1.24 | 192,614 | $1.10 M |
| 08/28/2024 | $1.56 | $1.51 (-3.21%) | $1.56 | $1.48 | 66,300 | $1.22 M |
| 08/27/2024 | $1.59 | $1.54 (-3.14%) | $1.59 | $1.48 | 102,441 | $1.24 M |
| 08/26/2024 | $1.56 | $1.56 (0%) | $1.60 | $1.52 | 101,600 | $1.26 M |
| 08/23/2024 | $1.60 | $1.59 (-0.63%) | $1.62 | $1.55 | 145,515 | $1.28 M |