Ucommune International Lt... (UK)
NASDAQ: UK
· Real-Time Price · USD
0.97
-0.03 (-3.00%)
At close: Aug 19, 2025, 1:36 PM
UK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 0.00% | 4,871 |
| Aug 15, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -0.99% | 15,816 |
| Aug 14, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | -0.98% | 10,710 |
| Aug 13, 2025 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | 0.00% | 9,844 |
| Aug 12, 2025 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | 2.00% | 14,912 |
| Aug 11, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.91% | 4,500 |
| Aug 8, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 2,479 |
| Aug 7, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 10,032 |
| Aug 6, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | 0.00% | 21,870 |
| Aug 5, 2025 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | 0.99% | 9,673 |
| Aug 4, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 7,868 |
| Aug 1, 2025 | 1.01 | 1.02 | 0.98 | 1.02 | 1.02 | 0.00% | 16,500 |
| Jul 31, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 23,100 |
| Jul 30, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.00% | 7,750 |
| Jul 29, 2025 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | 0.00% | 15,004 |
| Jul 28, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | 0.00% | 10,900 |
| Jul 25, 2025 | 0.99 | 1.04 | 0.98 | 1.04 | 1.04 | 6.12% | 22,000 |
| Jul 24, 2025 | 1.10 | 1.12 | 0.98 | 0.98 | 0.98 | -14.78% | 78,515 |
| Jul 23, 2025 | 1.15 | 1.19 | 1.12 | 1.15 | 1.15 | 0.00% | 56,731 |
| Jul 22, 2025 | 1.08 | 1.19 | 1.08 | 1.15 | 1.15 | 7.48% | 84,800 |