-
5 DAY PERFORMANCE
-2.63% -
1 MONTH PERFORMANCE
+10.45% -
3 MONTH PERFORMANCE
-24.87% -
6 MONTH PERFORMANCE
-34.22% -
YEAR-TO-DATE PERFORMANCE
-60.11% -
1 YEAR PERFORMANCE
-58.96%
Ucommune International Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.51 | $1.49 (-1.32%) | $1.83 | $1.45 | 1.97 M | $950,307 |
| 09/27/2024 | $1.49 | $1.40 (-6.04%) | $1.55 | $1.32 | 390,915 | $892,906 |
| 09/26/2024 | $1.51 | $1.52 (0.66%) | $1.64 | $1.47 | 822,204 | $969,441 |
| 09/25/2024 | $1.53 | $1.46 (-4.58%) | $1.54 | $1.44 | 16,400 | $931,173 |
| 09/24/2024 | $1.45 | $1.51 (4.14%) | $1.56 | $1.39 | 141,033 | $963,063 |
| 09/23/2024 | $1.39 | $1.43 (2.88%) | $1.51 | $1.35 | 23,900 | $912,040 |
| 09/20/2024 | $1.45 | $1.40 (-3.45%) | $1.50 | $1.38 | 39,700 | $892,906 |
| 09/19/2024 | $1.50 | $1.49 (-0.67%) | $1.58 | $1.49 | 44,500 | $950,307 |
| 09/18/2024 | $1.47 | $1.54 (4.76%) | $1.57 | $1.46 | 14,300 | $982,197 |
| 09/17/2024 | $1.43 | $1.51 (5.59%) | $1.59 | $1.40 | 100,876 | $963,063 |
| 09/16/2024 | $1.40 | $1.36 (-2.86%) | $1.43 | $1.36 | 22,500 | $867,394 |
| 09/13/2024 | $1.43 | $1.44 (0.7%) | $1.44 | $1.37 | 31,229 | $918,418 |
| 09/12/2024 | $1.50 | $1.45 (-3.33%) | $1.53 | $1.31 | 119,049 | $924,796 |
| 09/11/2024 | $1.44 | $1.56 (8.33%) | $1.70 | $1.37 | 347,643 | $994,952 |
| 09/10/2024 | $1.31 | $1.37 (4.58%) | $1.39 | $1.31 | 62,704 | $873,772 |
| 09/09/2024 | $1.37 | $1.35 (-1.46%) | $1.39 | $1.32 | 16,745 | $861,017 |
| 09/06/2024 | $1.38 | $1.39 (0.72%) | $1.45 | $1.30 | 15,300 | $886,528 |
| 09/05/2024 | $1.44 | $1.39 (-3.47%) | $1.44 | $1.37 | 12,237 | $886,528 |
| 09/04/2024 | $1.39 | $1.43 (2.88%) | $1.45 | $1.36 | 10,400 | $912,040 |
| 09/03/2024 | $1.36 | $1.40 (2.94%) | $1.40 | $1.31 | 31,900 | $892,906 |
| 08/30/2024 | $1.37 | $1.34 (-2.19%) | $1.40 | $1.33 | 31,400 | $854,639 |
| 08/29/2024 | $1.49 | $1.37 (-8.05%) | $1.55 | $1.24 | 192,614 | $873,772 |
| 08/28/2024 | $1.56 | $1.51 (-3.21%) | $1.56 | $1.48 | 66,300 | $963,063 |
| 08/27/2024 | $1.59 | $1.54 (-3.14%) | $1.59 | $1.48 | 102,441 | $982,197 |
| 08/26/2024 | $1.56 | $1.56 (0%) | $1.60 | $1.52 | 101,600 | $994,952 |
| 08/23/2024 | $1.60 | $1.59 (-0.63%) | $1.62 | $1.55 | 145,515 | $1.01 M |
| 08/22/2024 | $1.57 | $1.60 (1.91%) | $1.63 | $1.53 | 136,535 | $1.02 M |
| 08/21/2024 | $1.68 | $1.61 (-4.17%) | $1.68 | $1.56 | 157,700 | $1.03 M |
| 08/20/2024 | $1.62 | $1.57 (-3.09%) | $1.67 | $1.56 | 135,859 | $1.00 M |
| 08/19/2024 | $1.65 | $1.59 (-3.64%) | $1.70 | $1.55 | 139,810 | $1.01 M |
| 08/16/2024 | $1.59 | $1.63 (2.52%) | $1.70 | $1.56 | 106,949 | $1.04 M |
| 08/15/2024 | $1.74 | $1.63 (-6.32%) | $1.74 | $1.57 | 72,100 | $1.04 M |
| 08/14/2024 | $1.54 | $1.65 (7.14%) | $1.75 | $1.54 | 51,800 | $1.05 M |
| 08/13/2024 | $1.47 | $1.54 (4.76%) | $1.54 | $1.47 | 4,300 | $982,197 |
| 08/12/2024 | $1.50 | $1.52 (1.33%) | $1.52 | $1.46 | 14,200 | $969,441 |
| 08/09/2024 | $1.47 | $1.48 (0.68%) | $1.54 | $1.47 | 11,708 | $943,929 |
| 08/08/2024 | $1.54 | $1.52 (-1.3%) | $1.54 | $1.43 | 44,716 | $969,441 |
| 08/07/2024 | $1.68 | $1.55 (-7.74%) | $1.74 | $1.51 | 20,368 | $988,575 |
| 08/06/2024 | $1.64 | $1.59 (-3.05%) | $1.66 | $1.54 | 7,805 | $1.01 M |
| 08/05/2024 | $1.60 | $1.55 (-3.13%) | $1.60 | $1.52 | 22,500 | $988,575 |
| 08/02/2024 | $1.68 | $1.66 (-1.19%) | $1.75 | $1.55 | 72,628 | $1.06 M |
| 08/01/2024 | $1.77 | $1.72 (-2.82%) | $1.79 | $1.68 | 33,459 | $1.10 M |
| 07/31/2024 | $1.85 | $1.81 (-2.16%) | $1.90 | $1.68 | 167,800 | $1.15 M |
| 07/30/2024 | $1.92 | $1.85 (-3.65%) | $1.93 | $1.84 | 56,900 | $1.18 M |
| 07/29/2024 | $1.92 | $1.90 (-1.04%) | $1.97 | $1.85 | 98,571 | $1.21 M |
| 07/26/2024 | $1.90 | $1.89 (-0.53%) | $1.96 | $1.86 | 97,118 | $1.21 M |
| 07/25/2024 | $1.89 | $1.95 (3.17%) | $1.99 | $1.82 | 325,821 | $1.24 M |
| 07/24/2024 | $1.96 | $1.95 (-0.51%) | $2.26 | $1.91 | 1.19 M | $1.24 M |
| 07/23/2024 | $1.93 | $1.98 (2.59%) | $1.99 | $1.90 | 128,514 | $1.26 M |
| 07/22/2024 | $2.01 | $1.96 (-2.49%) | $2.01 | $1.90 | 170,719 | $1.25 M |
| 07/19/2024 | $2.06 | $1.98 (-3.88%) | $2.06 | $1.93 | 147,886 | $1.26 M |
| 07/18/2024 | $2.00 | $1.98 (-1%) | $2.08 | $1.96 | 426,887 | $1.26 M |
| 07/17/2024 | $1.96 | $1.99 (1.53%) | $2.05 | $1.94 | 154,281 | $1.27 M |
| 07/16/2024 | $1.96 | $1.99 (1.53%) | $2.02 | $1.93 | 157,578 | $1.27 M |
| 07/15/2024 | $1.99 | $1.99 (0%) | $2.08 | $1.91 | 190,557 | $1.27 M |
| 07/12/2024 | $2.02 | $2.03 (0.5%) | $2.15 | $1.96 | 702,746 | $1.29 M |
| 07/11/2024 | $1.95 | $2.07 (6.15%) | $2.15 | $1.93 | 515,417 | $1.32 M |
| 07/10/2024 | $1.94 | $1.94 (0%) | $1.95 | $1.87 | 20,548 | $1.24 M |
| 07/09/2024 | $1.90 | $1.91 (0.53%) | $1.96 | $1.86 | 37,027 | $1.22 M |
| 07/08/2024 | $1.87 | $1.92 (2.67%) | $1.99 | $1.85 | 140,196 | $1.22 M |
| 07/05/2024 | $1.93 | $1.91 (-1.04%) | $1.99 | $1.87 | 83,206 | $1.22 M |
| 07/03/2024 | $1.94 | $1.93 (-0.52%) | $2.02 | $1.92 | 90,881 | $1.23 M |
| 07/02/2024 | $1.97 | $1.97 (0%) | $2.05 | $1.92 | 136,755 | $1.26 M |
| 07/01/2024 | $1.95 | $1.97 (1.03%) | $2.10 | $1.94 | 145,917 | $1.26 M |