Ucommune International Ltd (UK) Charts

$1.16

south_east
-$0.01 (-1.11%)
Day's range
$1.1
Day's range
$1.18

5 DAY PERFORMANCE

-1.69%

1 MONTH PERFORMANCE

+1.75%

3 MONTH PERFORMANCE

-7.20%

6 MONTH PERFORMANCE

-42.86%

YEAR-TO-DATE PERFORMANCE

-1.69%

1 YEAR PERFORMANCE

-70.56%

Ucommune International Ltd Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/13/2025 $1.14 $1.16 (1.75%) $1.18 $1.10 65,015 $935,455
01/10/2025 $1.16 $1.17 (0.86%) $1.17 $1.14 29,637 $943,520
01/08/2025 $1.21 $1.18 (-2.48%) $1.24 $1.12 93,508 $951,584
01/07/2025 $1.26 $1.22 (-3.17%) $1.26 $1.18 51,995 $983,841
01/06/2025 $1.25 $1.25 (0%) $1.28 $1.19 161,100 $1.01 M
01/03/2025 $1.30 $1.24 (-4.62%) $1.30 $1.17 265,761 $999,969
01/02/2025 $1.18 $1.27 (7.63%) $1.39 $1.18 849,100 $1.02 M
12/31/2024 $1.19 $1.18 (-0.84%) $1.22 $1.12 277,267 $951,584
12/30/2024 $1.15 $1.14 (-0.87%) $1.20 $1.12 146,332 $919,327
12/27/2024 $1.21 $1.17 (-3.31%) $1.22 $1.11 164,300 $943,520
12/26/2024 $1.33 $1.23 (-7.52%) $1.33 $1.18 1.37 M $991,905
12/24/2024 $1.18 $1.30 (10.17%) $1.35 $1.15 862,542 $1.05 M
12/23/2024 $1.12 $1.18 (5.36%) $1.19 $1.06 213,613 $951,584
12/20/2024 $1.08 $1.16 (7.41%) $1.20 $1.04 4.59 M $935,455
12/19/2024 $1.12 $1.17 (4.46%) $1.17 $1.05 78,631 $943,520
12/18/2024 $1.07 $1.07 (0%) $1.16 $1.04 23,500 $862,877
12/17/2024 $1.15 $1.10 (-4.35%) $1.15 $1.09 47,035 $887,070
12/16/2024 $1.17 $1.15 (-1.71%) $1.19 $1.13 8,026 $927,391
12/13/2024 $1.15 $1.14 (-0.87%) $1.15 $1.10 53,023 $919,327
12/12/2024 $1.17 $1.18 (0.85%) $1.19 $1.16 14,089 $951,584
12/11/2024 $1.18 $1.17 (-0.85%) $1.18 $1.15 24,600 $943,520
12/10/2024 $1.20 $1.18 (-1.67%) $1.21 $1.09 144,817 $951,584
12/09/2024 $1.23 $1.21 (-1.63%) $1.35 $1.09 282,800 $975,777
12/06/2024 $1.23 $1.20 (-2.44%) $1.23 $1.15 20,700 $967,712
12/05/2024 $1.25 $1.21 (-3.2%) $1.25 $1.15 24,648 $975,777
12/04/2024 $1.23 $1.21 (-1.63%) $1.27 $1.15 71,400 $975,777
12/03/2024 $1.22 $1.22 (0%) $1.30 $1.20 71,471 $983,841
12/02/2024 $1.25 $1.22 (-2.4%) $1.25 $1.15 63,600 $983,841
11/29/2024 $1.25 $1.23 (-1.6%) $1.25 $1.22 26,545 $991,905
11/27/2024 $1.23 $1.24 (0.81%) $1.24 $1.20 24,500 $999,969
11/26/2024 $1.20 $1.21 (0.83%) $1.26 $1.20 17,500 $975,777
11/25/2024 $1.23 $1.22 (-0.81%) $1.24 $1.20 26,901 $983,841
11/22/2024 $1.24 $1.23 (-0.81%) $1.24 $1.20 10,077 $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