Ucommune International Ltd (UK) Historical Stock Data

1.98 ↓0.05 (-2.46%)

As of May 7, 2024, 3:55pm EST.

Historical Data

In the past 30 trading days, UK is down -0.30% a day on average. There have been 14 days where Ucommune International Ltd closed green and 16 days where UK closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-07	2.00	1.98	↓$0.02 (-1.00%)	1.85	2.03	23.47K
2024-05-06	2.05	2.03	↓$0.02 (-0.98%)	1.93	2.10	9.02K
2024-05-03	2.07	2.02	↓$0.05 (-2.34%)	1.85	2.09	37.12K
2024-05-02	2.10	2.10	↑$0.00 (0.00%)	1.98	2.10	44.50K
2024-05-01	2.07	2.03	↓$0.04 (-1.93%)	2.00	2.10	12.78K
2024-04-30	2.03	2.03	↑$0.00 (0.00%)	1.94	2.08	24.04K
2024-04-29	2.19	2.05	↓$0.14 (-6.40%)	1.90	2.29	114.05K
2024-04-26	2.26	2.23	↓$0.03 (-1.33%)	2.21	2.36	47.97K
2024-04-25	2.27	2.30	↑$0.03 (1.32%)	2.20	2.30	21.96K
2024-04-24	2.25	2.20	↓$0.04 (-2.00%)	2.19	2.37	9.31K
2024-04-23	2.23	2.27	↑$0.04 (2.02%)	2.19	2.42	10.76K
2024-04-22	2.29	2.30	↑$0.01 (0.44%)	2.15	2.43	16.81K
2024-04-19	2.15	2.28	↑$0.13 (6.05%)	2.08	2.29	17.09K
2024-04-18	2.18	2.21	↑$0.03 (1.38%)	2.16	2.30	18.04K
2024-04-17	2.22	2.16	↓$0.06 (-2.70%)	2.16	2.40	174.52K
2024-04-16	2.15	2.15	↑$0.00 (0.00%)	2.00	2.32	114.79K
2024-04-15	2.10	2.04	↓$0.06 (-2.67%)	1.94	2.11	20.65K
2024-04-12	2.06	2.07	↑$0.01 (0.53%)	1.92	2.10	28.53K
2024-04-11	2.08	2.06	↓$0.02 (-1.00%)	1.96	2.15	27.42K
2024-04-10	2.13	2.09	↓$0.04 (-1.88%)	2.02	2.25	37.88K
2024-04-09	2.17	2.09	↓$0.08 (-3.69%)	2.02	2.23	49.73K
2024-04-08	2.18	2.15	↓$0.04 (-1.61%)	2.08	2.28	53.52K
2024-04-05	2.21	2.11	↓$0.10 (-4.52%)	2.11	2.28	8.64K
2024-04-04	2.19	2.25	↑$0.06 (2.74%)	2.11	2.32	37.30K
2024-04-03	2.10	2.18	↑$0.08 (3.81%)	2.04	2.21	54.78K
2024-04-02	2.25	2.20	↓$0.05 (-2.31%)	2.01	2.28	110.22K
2024-04-01	2.13	2.25	↑$0.12 (5.63%)	2.10	2.29	112.64K
2024-03-28	2.15	2.27	↑$0.12 (5.58%)	2.06	2.27	35.89K
2024-03-27	1.88	2.12	↑$0.24 (12.77%)	1.88	2.14	62.34K
2024-03-26	2.22	1.89	↓$0.33 (-14.86%)	1.88	2.22	119.41K