5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-1.77%
3 MONTH PERFORMANCE
-3.48%
6 MONTH PERFORMANCE
-9.76%
YEAR-TO-DATE PERFORMANCE
-5.93%
1 YEAR PERFORMANCE
-45.32%
Ucommune International Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.11 | $1.11 (0%) | $1.11 | $1.08 | 9,973 | $887,070 |
| 04/29/2025 | $1.11 | $1.09 (-1.8%) | $1.14 | $1.09 | 18,426 | $879,005 |
| 04/28/2025 | $1.11 | $1.11 (0%) | $1.12 | $1.07 | 10,700 | $895,134 |
| 04/25/2025 | $1.11 | $1.11 (0%) | $1.12 | $1.05 | 16,001 | $895,134 |
| 04/24/2025 | $1.11 | $1.11 (0%) | $1.11 | $1.09 | 5,600 | $895,134 |
| 04/23/2025 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.06 | 19,900 | $895,134 |
| 04/22/2025 | $1.12 | $1.13 (0.89%) | $1.15 | $1.09 | 39,332 | $911,263 |
| 04/21/2025 | $1.10 | $1.11 (0.91%) | $1.12 | $1.07 | 5,945 | $895,134 |
| 04/17/2025 | $1.12 | $1.12 (0%) | $1.13 | $1.09 | 5,100 | $903,198 |
| 04/16/2025 | $1.10 | $1.11 (0.91%) | $1.12 | $1.06 | 20,345 | $895,134 |
| 04/15/2025 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.11 | 2,603 | $895,134 |
| 04/14/2025 | $1.12 | $1.13 (0.89%) | $1.14 | $1.09 | 4,315 | $911,263 |
| 04/11/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.05 | 26,600 | $887,070 |
| 04/10/2025 | $1.17 | $1.10 (-5.98%) | $1.18 | $1.09 | 28,808 | $887,070 |
| 04/09/2025 | $1.13 | $1.18 (4.42%) | $1.19 | $1.10 | 12,085 | $951,584 |
| 04/08/2025 | $1.12 | $1.15 (2.68%) | $1.22 | $1.03 | 48,055 | $927,391 |
| 04/07/2025 | $1.04 | $1.15 (10.58%) | $1.15 | $1.02 | 54,200 | $927,391 |
| 04/04/2025 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.00 | 37,089 | $854,813 |
| 04/03/2025 | $1.07 | $1.09 (1.87%) | $1.12 | $1.04 | 33,001 | $879,005 |
| 04/02/2025 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.06 | 25,018 | $887,070 |
| 04/01/2025 | $1.12 | $1.12 (0%) | $1.15 | $1.11 | 6,124 | $903,198 |
| 03/31/2025 | $1.08 | $1.12 (3.7%) | $1.12 | $1.08 | 17,853 | $903,198 |
| 03/28/2025 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.09 | 19,747 | $911,263 |
| 03/27/2025 | $1.13 | $1.16 (2.65%) | $1.16 | $1.12 | 14,507 | $935,455 |
| 03/26/2025 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.08 | 9,317 | $879,005 |
| 03/25/2025 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.07 | 17,897 | $903,198 |
| 03/24/2025 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.11 | 2,421 | $903,198 |
| 03/21/2025 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.11 | 19,307 | $895,134 |
| 03/20/2025 | $1.12 | $1.15 (2.68%) | $1.15 | $1.12 | 6,339 | $927,391 |
| 03/19/2025 | $1.13 | $1.12 (-0.88%) | $1.16 | $1.11 | 10,933 | $903,198 |
| 03/18/2025 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.13 | 8,237 | $927,391 |
| 03/17/2025 | $1.12 | $1.16 (3.57%) | $1.16 | $1.12 | 7,901 | $935,455 |
| 03/14/2025 | $1.11 | $1.12 (0.9%) | $1.15 | $1.11 | 12,200 | $903,198 |
| 03/13/2025 | $1.14 | $1.14 (0%) | $1.14 | $1.10 | 15,409 | $919,327 |
| 03/12/2025 | $1.11 | $1.14 (2.7%) | $1.15 | $1.10 | 29,500 | $919,327 |
| 03/11/2025 | $1.10 | $1.10 (0%) | $1.15 | $1.09 | 14,709 | $887,070 |
| 03/10/2025 | $1.12 | $1.11 (-0.89%) | $1.12 | $1.07 | 21,700 | $895,134 |
| 03/07/2025 | $1.10 | $1.11 (0.91%) | $1.12 | $1.05 | 41,400 | $895,134 |
| 03/06/2025 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.07 | 10,602 | $887,070 |
| 03/05/2025 | $1.12 | $1.12 (0%) | $1.12 | $1.08 | 21,000 | $903,198 |
| 03/04/2025 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.05 | 40,807 | $862,877 |
| 03/03/2025 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.07 | 45,602 | $870,941 |
| 02/28/2025 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.12 | 47,244 | $903,198 |
| 02/27/2025 | $1.17 | $1.18 (0.85%) | $1.23 | $1.15 | 44,400 | $951,584 |
| 02/26/2025 | $1.21 | $1.22 (0.83%) | $1.24 | $1.20 | 44,500 | $983,841 |
| 02/25/2025 | $1.17 | $1.21 (3.42%) | $1.26 | $1.15 | 109,900 | $975,777 |
| 02/24/2025 | $1.16 | $1.19 (2.59%) | $1.19 | $1.10 | 107,913 | $959,648 |
| 02/21/2025 | $1.17 | $1.18 (0.85%) | $1.32 | $1.15 | 442,637 | $951,584 |
| 02/20/2025 | $1.13 | $1.17 (3.54%) | $1.17 | $1.12 | 10,900 | $943,520 |
| 02/19/2025 | $1.11 | $1.14 (2.7%) | $1.15 | $1.11 | 12,650 | $919,327 |
| 02/18/2025 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.13 | 5,000 | $935,455 |
| 02/14/2025 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.13 | 9,121 | $927,391 |
| 02/13/2025 | $1.16 | $1.16 (0%) | $1.19 | $1.12 | 34,764 | $935,455 |
| 02/12/2025 | $1.13 | $1.16 (2.65%) | $1.19 | $1.10 | 12,838 | $935,455 |
| 02/11/2025 | $1.10 | $1.14 (3.64%) | $1.21 | $1.10 | 22,611 | $919,327 |
| 02/10/2025 | $1.13 | $1.09 (-3.54%) | $1.14 | $1.09 | 21,200 | $879,005 |
| 02/07/2025 | $1.14 | $1.14 (0%) | $1.17 | $1.06 | 38,900 | $919,327 |
| 02/06/2025 | $1.15 | $1.16 (0.87%) | $1.18 | $1.15 | 27,081 | $935,455 |
| 02/05/2025 | $1.16 | $1.17 (0.86%) | $1.19 | $1.15 | 18,511 | $943,520 |
| 02/04/2025 | $1.15 | $1.16 (0.87%) | $1.21 | $1.15 | 13,301 | $935,455 |
| 02/03/2025 | $1.18 | $1.19 (0.85%) | $1.24 | $1.15 | 34,318 | $959,648 |
| 01/31/2025 | $1.17 | $1.18 (0.85%) | $1.35 | $1.14 | 402,151 | $951,584 |
| 01/30/2025 | $1.15 | $1.15 (0%) | $1.19 | $1.13 | 27,162 | $927,391 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
