5 DAY PERFORMANCE
-75.47%
1 MONTH PERFORMANCE
-82.01%
3 MONTH PERFORMANCE
-88.44%
6 MONTH PERFORMANCE
-93.50%
YEAR-TO-DATE PERFORMANCE
-91.75%
1 YEAR PERFORMANCE
-95.09%
Ucommune International Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.07 | $2.10 (1.45%) | $2.10 | $2.05 | 17.39 K | $566.57 K |
| 06/25/2026 | $2.04 | $2.06 (0.98%) | $2.46 | $1.91 | 350.37 K | $555.78 K |
| 06/24/2026 | $2.09 | $2.01 (-3.83%) | $2.13 | $2.01 | 14.99 K | $542.29 K |
| 06/23/2026 | $2.06 | $2.12 (2.91%) | $2.16 | $2.06 | 22.14 K | $571.97 K |
| 06/22/2026 | $2.03 | $2.12 (4.43%) | $2.17 | $2.00 | 31.04 K | $571.97 K |
| 06/18/2026 | $2.09 | $2.13 (1.91%) | $2.17 | $1.93 | 54.26 K | $574.67 K |
| 06/17/2026 | $2.16 | $2.20 (1.85%) | $2.37 | $2.11 | 40.80 K | $593.55 K |
| 06/16/2026 | $1.97 | $2.20 (11.68%) | $2.32 | $1.97 | 102.02 K | $593.55 K |
| 06/15/2026 | $2.07 | $2.13 (2.9%) | $2.22 | $1.94 | 99.13 K | $574.67 K |
| 06/12/2026 | $2.12 | $2.16 (1.89%) | $2.25 | $1.62 | 357.94 K | $582.76 K |
| 06/11/2026 | $2.24 | $2.33 (4.02%) | $2.39 | $2.01 | 1.17 M | $628.63 K |
| 06/10/2026 | $2.38 | $2.35 (-1.26%) | $2.47 | $2.06 | 3.42 M | $634.02 K |
| 06/09/2026 | $2.56 | $2.59 (1.17%) | $2.73 | $2.13 | 13.10 M | $698.77 K |
| 06/08/2026 | $2.81 | $2.95 (4.98%) | $3.26 | $2.65 | 204.13 K | $795.90 K |
| 06/05/2026 | $3.30 | $2.78 (-15.76%) | $3.54 | $2.55 | 405.10 K | $750.04 K |
| 06/04/2026 | $2.71 | $3.13 (15.5%) | $3.15 | $2.71 | 32.42 K | $844.46 K |
| 06/03/2026 | $2.91 | $2.81 (-3.44%) | $3.32 | $2.73 | 210.24 K | $758.13 K |
| 06/02/2026 | $3.09 | $2.91 (-5.83%) | $3.22 | $2.90 | 33.10 K | $785.11 K |
| 06/01/2026 | $3.23 | $3.12 (-3.41%) | $3.35 | $3.04 | 112.20 K | $841.77 K |
| 05/29/2026 | $2.89 | $3.28 (13.49%) | $3.50 | $2.81 | 299.49 K | $884.93 K |
| 05/28/2026 | $2.80 | $2.89 (3.21%) | $3.10 | $2.79 | 71.20 K | $779.71 K |
| 05/27/2026 | $2.79 | $2.76 (-1.08%) | $3.00 | $2.66 | 6.30 K | $744.64 K |
| 05/26/2026 | $2.79 | $2.79 (0%) | $2.92 | $2.79 | 27.57 K | $752.73 K |
| 05/22/2026 | $3.07 | $2.80 (-8.79%) | $3.22 | $2.77 | 37.48 K | $755.43 K |
| 05/21/2026 | $3.17 | $2.96 (-6.62%) | $3.28 | $2.76 | 128.92 K | $798.60 K |
| 05/20/2026 | $3.23 | $3.26 (0.93%) | $3.35 | $3.23 | 6.11 K | $879.54 K |
| 05/19/2026 | $3.05 | $3.23 (5.9%) | $3.41 | $3.05 | 29.10 K | $871.44 K |
| 05/18/2026 | $3.13 | $3.06 (-2.24%) | $3.26 | $3.04 | 15.61 K | $825.58 K |
| 05/15/2026 | $3.28 | $3.13 (-4.57%) | $3.34 | $3.04 | 16.10 K | $844.46 K |
| 05/14/2026 | $3.07 | $3.41 (11.07%) | $3.63 | $3.07 | 144.25 K | $920.01 K |
| 05/13/2026 | $2.96 | $3.17 (7.09%) | $3.17 | $2.83 | 31.82 K | $855.26 K |
| 05/12/2026 | $3.10 | $3.03 (-2.26%) | $3.19 | $2.73 | 44.29 K | $817.48 K |
| 05/11/2026 | $3.08 | $3.06 (-0.65%) | $3.85 | $2.97 | 65.20 K | $825.58 K |
| 05/08/2026 | $3.19 | $3.10 (-2.82%) | $3.19 | $2.94 | 47.77 K | $836.37 K |
| 05/07/2026 | $3.39 | $3.28 (-3.24%) | $3.70 | $3.22 | 111.83 K | $884.93 K |
| 05/06/2026 | $3.28 | $3.49 (6.4%) | $3.60 | $3.00 | 160.32 K | $941.59 K |
| 05/05/2026 | $4.09 | $3.32 (-18.83%) | $5.90 | $2.57 | 601.00 K | $895.73 K |
| 05/04/2026 | $3.63 | $3.97 (9.37%) | $5.00 | $3.33 | 303.64 K | $1.07 M |
| 05/01/2026 | $3.50 | $3.78 (8%) | $3.92 | $3.22 | 242.90 K | $1.02 M |
| 04/30/2026 | $3.10 | $3.40 (9.68%) | $3.69 | $3.08 | 131.71 K | $917.31 K |
| 04/29/2026 | $2.98 | $3.22 (8.05%) | $3.44 | $2.42 | 433.76 K | $868.75 K |
| 04/28/2026 | $2.59 | $2.87 (10.81%) | $3.26 | $2.50 | 550.40 K | $774.32 K |
| 04/27/2026 | $2.59 | $2.55 (-1.54%) | $2.65 | $2.39 | 244.24 K | $687.98 K |
| 04/24/2026 | $2.90 | $2.65 (-8.62%) | $3.10 | $2.59 | 464.01 K | $714.96 K |
| 04/23/2026 | $2.90 | $2.85 (-1.72%) | $3.06 | $2.75 | 306.96 K | $768.92 K |
| 04/22/2026 | $2.92 | $3.09 (5.82%) | $3.20 | $2.74 | 342.60 K | $833.67 K |
| 04/21/2026 | $3.07 | $2.98 (-2.93%) | $3.20 | $2.77 | 379.21 K | $804.00 K |
| 04/20/2026 | $3.61 | $3.07 (-14.96%) | $3.61 | $2.99 | 279.84 K | $828.28 K |
| 04/17/2026 | $3.61 | $3.72 (3.05%) | $3.90 | $2.83 | 581.13 K | $1.00 M |
| 04/16/2026 | $3.63 | $3.66 (0.83%) | $4.25 | $3.05 | 734.95 K | $987.46 K |
| 04/15/2026 | $4.30 | $3.70 (-13.95%) | $4.99 | $3.44 | 404.72 K | $998.25 K |
| 04/14/2026 | $4.91 | $4.37 (-11%) | $5.30 | $4.34 | 584.60 K | $1.18 M |
| 04/13/2026 | $5.54 | $5.00 (-9.75%) | $5.96 | $4.70 | 1.04 M | $1.35 M |
| 04/10/2026 | $5.78 | $5.44 (-5.88%) | $6.14 | $4.92 | 466.66 K | $1.47 M |
| 04/09/2026 | $5.74 | $5.90 (2.79%) | $6.30 | $5.01 | 213.00 K | $1.59 M |
| 04/08/2026 | $5.58 | $5.75 (3.05%) | $6.00 | $4.97 | 170.53 K | $1.55 M |
| 04/07/2026 | $4.85 | $5.87 (21.03%) | $8.30 | $4.60 | 4.30 M | $1.58 M |
| 04/06/2026 | $4.68 | $4.79 (2.35%) | $5.00 | $4.35 | 17.40 K | $1.29 M |
| 04/02/2026 | $5.00 | $4.60 (-8%) | $5.00 | $4.60 | 6.10 K | $1.24 M |
| 04/01/2026 | $4.77 | $4.75 (-0.42%) | $4.90 | $4.60 | 9.10 K | $1.28 M |
| 03/31/2026 | $4.50 | $4.77 (6%) | $5.01 | $4.45 | 42.40 K | $1.29 M |
| 03/30/2026 | $4.40 | $4.42 (0.45%) | $4.95 | $4.18 | 6.56 K | $1.19 M |
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.
