• SPX
  • $5,995.54
  • 0.38 %
  • $22.44
  • DJI
  • $43,988.99
  • 0.59 %
  • $259.65
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,286.78
  • 0.09 %
  • $17.32
Ucommune International Ltd (UK) Charts

Ucommune International Ltd (UK) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.24

-$0.05

(-3.97%)

Day's range
$1.18
Day's range
$1.28
  • 5 DAY PERFORMANCE

    +0.81%
  • 1 MONTH PERFORMANCE

    -2.36%
  • 3 MONTH PERFORMANCE

    -18.42%
  • 6 MONTH PERFORMANCE

    -35.75%
  • YEAR-TO-DATE PERFORMANCE

    -66.58%
  • 1 YEAR PERFORMANCE

    -68.21%

Ucommune International Ltd Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $1.28 $1.24   (-3.13%) $1.28 $1.18 99,411 $983,841
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
08/22/2024 $1.57 $1.60   (1.91%) $1.63 $1.53 136,535 $1.29 M
08/21/2024 $1.68 $1.61   (-4.17%) $1.68 $1.56 157,700 $1.30 M
08/20/2024 $1.62 $1.57   (-3.09%) $1.67 $1.56 135,859 $1.27 M
08/19/2024 $1.65 $1.59   (-3.64%) $1.70 $1.55 139,810 $1.28 M
08/16/2024 $1.59 $1.63   (2.52%) $1.70 $1.56 106,949 $1.31 M
08/15/2024 $1.74 $1.63   (-6.32%) $1.74 $1.57 72,100 $1.31 M
08/14/2024 $1.54 $1.65   (7.14%) $1.75 $1.54 51,800 $1.33 M
08/13/2024 $1.47 $1.54   (4.76%) $1.54 $1.47 4,300 $1.24 M
08/12/2024 $1.50 $1.52   (1.33%) $1.52 $1.46 14,200 $1.23 M
08/09/2024 $1.47 $1.48   (0.68%) $1.54 $1.47 11,708 $1.19 M
08/08/2024 $1.54 $1.52   (-1.3%) $1.54 $1.43 44,716 $1.23 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.