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 |