Ucommune International Ltd (UK) Historical Stock Data
2.35 ↑0.05 (2.17%)
As of April 26, 2024, 9:40am EST.
Historical Data
In the past 30 trading days, UK is down -0.35% 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 |
---|---|---|---|---|---|---|
2024-04-25 | 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 |
2024-03-25 | 2.30 | 2.23 | ↓$0.07 (-3.04%) | 2.23 | 2.31 | 55.28K |
2024-03-22 | 2.29 | 2.33 | ↑$0.04 (1.75%) | 2.22 | 2.35 | 98.35K |
2024-03-21 | 2.28 | 2.30 | ↑$0.02 (0.88%) | 2.24 | 2.45 | 119.01K |
2024-03-20 | 2.30 | 2.29 | ↓$0.01 (-0.43%) | 2.25 | 2.43 | 87.88K |
2024-03-19 | 2.33 | 2.32 | ↓$0.01 (-0.43%) | 2.19 | 2.37 | 101.59K |
2024-03-18 | 2.33 | 2.21 | ↓$0.12 (-5.15%) | 2.21 | 2.44 | 141.48K |
2024-03-15 | 2.51 | 2.39 | ↓$0.12 (-4.78%) | 2.35 | 2.58 | 124.72K |
2024-03-14 | 2.57 | 2.46 | ↓$0.11 (-4.28%) | 2.31 | 2.57 | 125.74K |
Create an account or log in to view more rows.
$UK I warned everyone this company sucks
$UK Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$UK what V recovery or fake pump
$UK has just been halted from trading due to volatility.
$UK has just been halted from trading due to volatility.
$UK has just been halted from trading due to volatility.
$UK has just been halted from trading due to volatility.
$UK has just been halted from trading due to volatility.
$UK has just been halted from trading due to volatility.
$UK has just been halted from trading due to volatility.