5 DAY PERFORMANCE
-73.33%
1 MONTH PERFORMANCE
-76.58%
3 MONTH PERFORMANCE
-74.51%
6 MONTH PERFORMANCE
-91.19%
YEAR-TO-DATE PERFORMANCE
-91.75%
1 YEAR PERFORMANCE
-95.27%
Ucommune International Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $1.99 | $1.86 (-6.36%) | $2.00 | $1.86 | 9.99 K | $528.67 K |
| 10/08/2026 | $1.80 | $1.85 (2.78%) | $2.08 | $1.63 | 36.40 K | $499.12 K |
| 10/07/2026 | $1.97 | $2.00 (1.52%) | $2.17 | $1.83 | 89.04 K | $539.59 K |
| 10/06/2026 | $1.97 | $1.98 (0.51%) | $2.09 | $1.90 | 6.63 K | $534.20 K |
| 10/05/2026 | $1.95 | $1.91 (-2.05%) | $2.00 | $1.79 | 7.50 K | $515.31 K |
| 10/02/2026 | $1.93 | $1.95 (1.04%) | $1.97 | $1.79 | 55.00 K | $526.10 K |
| 10/01/2026 | $2.01 | $2.02 (0.5%) | $2.02 | $1.92 | 5.50 K | $544.99 K |
| 09/30/2026 | $1.95 | $2.01 (3.08%) | $2.03 | $1.93 | 22.34 K | $542.29 K |
| 09/29/2026 | $2.15 | $1.97 (-8.37%) | $2.15 | $1.87 | 11.34 K | $531.50 K |
| 09/28/2026 | $2.11 | $2.03 (-3.79%) | $2.18 | $1.96 | 32.90 K | $547.69 K |
| 09/25/2026 | $2.08 | $2.10 (0.96%) | $2.10 | $1.94 | 7.94 K | $566.57 K |
| 09/24/2026 | $1.98 | $2.10 (6.06%) | $2.14 | $1.89 | 8.45 K | $566.57 K |
| 09/23/2026 | $1.96 | $1.97 (0.51%) | $2.01 | $1.90 | 13.76 K | $531.50 K |
| 09/22/2026 | $1.93 | $2.10 (8.81%) | $2.13 | $1.91 | 27.28 K | $566.57 K |
| 09/21/2026 | $1.97 | $1.89 (-4.06%) | $2.06 | $1.89 | 4.83 K | $509.92 K |
| 09/18/2026 | $2.05 | $1.99 (-2.93%) | $2.05 | $1.95 | 2.70 K | $536.90 K |
| 09/17/2026 | $2.05 | $2.02 (-1.46%) | $2.05 | $2.02 | 1.91 K | $544.99 K |
| 09/16/2026 | $1.95 | $2.01 (3.08%) | $2.05 | $1.94 | 9.26 K | $542.29 K |
| 09/15/2026 | $2.02 | $2.00 (-0.99%) | $2.02 | $1.95 | 8.67 K | $539.59 K |
| 09/14/2026 | $1.98 | $1.94 (-2.02%) | $2.01 | $1.94 | 1.92 K | $523.41 K |
| 09/11/2026 | $1.99 | $2.04 (2.51%) | $2.05 | $1.85 | 29.50 K | $550.39 K |
| 09/10/2026 | $2.10 | $2.04 (-2.86%) | $2.13 | $1.94 | 5.06 K | $550.39 K |
| 09/09/2026 | $2.01 | $2.22 (10.45%) | $2.22 | $1.94 | 9.33 K | $598.95 K |
| 09/08/2026 | $2.02 | $2.11 (4.46%) | $2.12 | $1.95 | 8.70 K | $569.27 K |
| 09/04/2026 | $2.02 | $2.02 (0%) | $2.09 | $1.98 | 11.52 K | $544.99 K |
| 09/03/2026 | $2.03 | $2.02 (-0.49%) | $2.18 | $1.85 | 18.94 K | $544.99 K |
| 09/02/2026 | $2.06 | $1.98 (-3.88%) | $2.06 | $1.96 | 16.65 K | $534.20 K |
| 09/01/2026 | $2.05 | $2.09 (1.95%) | $2.17 | $2.05 | 4.14 K | $563.88 K |
| 08/31/2026 | $1.99 | $2.03 (2.01%) | $2.04 | $1.99 | 6.30 K | $547.69 K |
| 08/28/2026 | $2.07 | $1.97 (-4.83%) | $2.10 | $1.97 | 8.21 K | $531.50 K |
| 08/27/2026 | $2.17 | $2.06 (-5.07%) | $2.17 | $2.04 | 2.90 K | $555.78 K |
| 08/26/2026 | $2.11 | $2.02 (-4.27%) | $2.12 | $2.02 | 3.80 K | $544.99 K |
| 08/25/2026 | $2.01 | $2.14 (6.47%) | $2.15 | $2.01 | 10.00 K | $577.37 K |
| 08/24/2026 | $2.16 | $2.09 (-3.24%) | $2.16 | $1.99 | 12.90 K | $563.88 K |
| 08/21/2026 | $2.16 | $2.16 (0%) | $2.20 | $2.11 | 12.90 K | $582.76 K |
| 08/20/2026 | $2.20 | $2.14 (-2.73%) | $2.32 | $2.09 | 14.26 K | $577.37 K |
| 08/19/2026 | $2.25 | $2.20 (-2.22%) | $2.28 | $2.16 | 15.05 K | $593.55 K |
| 08/18/2026 | $2.35 | $2.23 (-5.11%) | $2.40 | $2.22 | 16.52 K | $601.65 K |
| 08/17/2026 | $2.24 | $2.30 (2.68%) | $2.34 | $2.22 | 31.51 K | $620.53 K |
| 08/14/2026 | $2.23 | $2.24 (0.45%) | $2.30 | $2.16 | 15.00 K | $604.35 K |
| 08/13/2026 | $2.38 | $2.27 (-4.62%) | $2.39 | $2.11 | 82.60 K | $612.44 K |
| 08/12/2026 | $2.27 | $2.37 (4.41%) | $2.60 | $2.18 | 242.55 K | $639.42 K |
| 08/11/2026 | $2.06 | $2.24 (8.74%) | $2.47 | $2.06 | 298.30 K | $604.35 K |
| 08/10/2026 | $2.17 | $2.04 (-5.99%) | $2.17 | $1.97 | 27.29 K | $550.39 K |
| 08/07/2026 | $2.10 | $2.12 (0.95%) | $2.48 | $1.93 | 186.60 K | $571.97 K |
| 08/06/2026 | $2.04 | $2.06 (0.98%) | $2.25 | $1.91 | 39.13 K | $555.78 K |
| 08/05/2026 | $2.15 | $2.11 (-1.86%) | $2.25 | $2.03 | 48.65 K | $569.27 K |
| 08/04/2026 | $2.07 | $2.11 (1.93%) | $2.13 | $2.02 | 8.21 K | $569.27 K |
| 08/03/2026 | $2.10 | $2.15 (2.38%) | $2.15 | $2.02 | 8.14 K | $580.06 K |
| 07/31/2026 | $2.06 | $2.09 (1.46%) | $2.13 | $2.02 | 6.04 K | $563.88 K |
| 07/30/2026 | $2.02 | $2.09 (3.47%) | $2.10 | $1.96 | 16.36 K | $563.88 K |
| 07/29/2026 | $1.93 | $1.98 (2.59%) | $2.03 | $1.93 | 23.80 K | $534.20 K |
| 07/28/2026 | $2.06 | $1.95 (-5.34%) | $2.11 | $1.93 | 24.32 K | $526.10 K |
| 07/27/2026 | $2.13 | $2.07 (-2.82%) | $2.15 | $1.96 | 13.70 K | $558.48 K |
| 07/24/2026 | $2.00 | $2.02 (1%) | $2.10 | $2.00 | 10.99 K | $544.99 K |
| 07/23/2026 | $2.09 | $2.06 (-1.44%) | $2.19 | $2.03 | 16.88 K | $555.78 K |
| 07/22/2026 | $2.04 | $2.19 (7.35%) | $2.32 | $2.00 | 207.77 K | $590.86 K |
| 07/21/2026 | $2.04 | $2.06 (0.98%) | $2.11 | $2.00 | 21.10 K | $555.78 K |
| 07/20/2026 | $1.98 | $2.01 (1.52%) | $2.02 | $1.98 | 6.47 K | $542.29 K |
| 07/17/2026 | $1.98 | $1.98 (0%) | $2.04 | $1.95 | 10.80 K | $534.20 K |
| 07/16/2026 | $2.06 | $2.05 (-0.49%) | $2.08 | $1.95 | 24.93 K | $553.08 K |
| 07/15/2026 | $2.05 | $2.02 (-1.46%) | $2.18 | $2.02 | 11.65 K | $544.99 K |
| 07/14/2026 | $2.13 | $2.07 (-2.82%) | $2.15 | $2.07 | 9.90 K | $558.48 K |
| 07/13/2026 | $2.10 | $2.14 (1.9%) | $2.15 | $2.05 | 29.83 K | $577.37 K |
| 07/10/2026 | $2.09 | $2.16 (3.35%) | $2.22 | $2.09 | 37.01 K | $582.76 K |
| 07/09/2026 | $2.00 | $2.04 (2%) | $2.05 | $1.95 | 22.40 K | $550.39 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
