5 DAY PERFORMANCE
+1.02%
1 MONTH PERFORMANCE
+18.37%
3 MONTH PERFORMANCE
-8.26%
6 MONTH PERFORMANCE
-8.26%
YEAR-TO-DATE PERFORMANCE
-15.25%
1 YEAR PERFORMANCE
-16.67%
Ucommune International Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.99 | $0.99 (0%) | $0.99 | $0.93 | 31.30 K | $798.36 K |
| 12/04/2025 | $0.99 | $1.00 (1.01%) | $1.00 | $0.99 | 43.40 K | $806.43 K |
| 12/03/2025 | $0.99 | $0.99 (0%) | $0.99 | $0.99 | 1.60 K | $798.28 K |
| 12/02/2025 | $0.98 | $0.96 (-1.69%) | $0.98 | $0.93 | 15.60 K | $774.17 K |
| 12/01/2025 | $1.00 | $0.99 (-1%) | $1.00 | $0.93 | 14.50 K | $798.36 K |
| 11/28/2025 | $1.00 | $0.99 (-1%) | $1.00 | $0.97 | 21.35 K | $798.36 K |
| 11/26/2025 | $0.92 | $0.93 (1.09%) | $0.95 | $0.92 | 16.40 K | $749.98 K |
| 11/25/2025 | $0.90 | $0.93 (3.33%) | $0.93 | $0.90 | 10.50 K | $749.98 K |
| 11/24/2025 | $0.87 | $0.93 (6.65%) | $0.97 | $0.86 | 4.26 K | $749.98 K |
| 11/21/2025 | $0.97 | $0.85 (-12.34%) | $0.97 | $0.85 | 14.91 K | $685.46 K |
| 11/20/2025 | $0.94 | $0.96 (1.86%) | $1.00 | $0.83 | 54.70 K | $774.25 K |
| 11/19/2025 | $0.98 | $1.00 (1.89%) | $1.00 | $0.92 | 24.50 K | $805.22 K |
| 11/18/2025 | $0.96 | $1.00 (4.55%) | $1.00 | $0.81 | 51.61 K | $806.43 K |
| 11/17/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.96 | 12.00 K | $806.43 K |
| 11/14/2025 | $0.81 | $1.05 (28.9%) | $1.05 | $0.81 | 120.29 K | $846.75 K |
| 11/13/2025 | $0.83 | $0.85 (1.85%) | $0.85 | $0.77 | 14.85 K | $684.41 K |
| 11/12/2025 | $0.87 | $0.87 (0.22%) | $0.87 | $0.83 | 7.33 K | $701.59 K |
| 11/11/2025 | $0.83 | $0.87 (4.43%) | $0.87 | $0.82 | 7.80 K | $700.79 K |
| 11/10/2025 | $0.88 | $0.87 (-0%) | $0.88 | $0.85 | 7.10 K | $705.62 K |
| 11/07/2025 | $0.85 | $0.84 (-0.08%) | $0.90 | $0.82 | 28.48 K | $681.43 K |
| 11/06/2025 | $0.92 | $0.85 (-7.48%) | $0.93 | $0.81 | 34.20 K | $686.27 K |
| 11/05/2025 | $0.90 | $0.87 (-3.39%) | $0.94 | $0.85 | 13.00 K | $701.19 K |
| 11/04/2025 | $0.93 | $0.92 (-1.28%) | $0.93 | $0.87 | 18.12 K | $740.37 K |
| 11/03/2025 | $0.94 | $0.94 (-0.27%) | $0.97 | $0.92 | 20.71 K | $758.04 K |
| 10/31/2025 | $0.97 | $0.97 (-0.01%) | $0.97 | $0.94 | 11.00 K | $782.15 K |
| 10/30/2025 | $0.99 | $1.00 (0.51%) | $1.00 | $0.94 | 16.25 K | $802.39 K |
| 10/29/2025 | $1.04 | $1.00 (-3.85%) | $1.05 | $0.98 | 19.81 K | $806.43 K |
| 10/28/2025 | $1.04 | $1.04 (0%) | $1.06 | $1.02 | 8.00 K | $838.68 K |
| 10/27/2025 | $1.00 | $1.07 (7%) | $1.07 | $1.00 | 39.90 K | $862.88 K |
| 10/24/2025 | $1.01 | $1.02 (0.99%) | $1.04 | $1.00 | 11.45 K | $822.56 K |
| 10/23/2025 | $1.01 | $1.02 (0.99%) | $1.02 | $1.01 | 2.94 K | $822.56 K |
| 10/22/2025 | $1.04 | $1.01 (-2.88%) | $1.04 | $1.00 | 13.12 K | $814.49 K |
| 10/21/2025 | $1.04 | $1.00 (-3.85%) | $1.04 | $1.00 | 15.00 K | $806.43 K |
| 10/20/2025 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.03 | 6.95 K | $830.62 K |
| 10/17/2025 | $1.03 | $1.04 (0.97%) | $1.08 | $1.02 | 41.62 K | $838.68 K |
| 10/16/2025 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.03 | 9.10 K | $830.62 K |
| 10/15/2025 | $1.05 | $1.05 (0%) | $1.08 | $1.00 | 54.20 K | $846.75 K |
| 10/14/2025 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.03 | 30.53 K | $846.75 K |
| 10/13/2025 | $1.09 | $1.07 (-1.83%) | $1.12 | $1.03 | 69.26 K | $862.88 K |
| 10/10/2025 | $1.08 | $1.05 (-2.78%) | $1.15 | $1.03 | 55.40 K | $846.75 K |
| 10/09/2025 | $1.00 | $1.10 (10%) | $1.11 | $1.00 | 173.80 K | $887.07 K |
| 10/08/2025 | $0.95 | $1.05 (10.51%) | $1.09 | $0.95 | 558.14 K | $846.75 K |
| 10/07/2025 | $1.01 | $0.95 (-6.19%) | $1.02 | $0.95 | 58.00 K | $764.09 K |
| 10/06/2025 | $1.00 | $1.00 (0%) | $1.00 | $0.98 | 12.20 K | $806.43 K |
| 10/03/2025 | $0.99 | $1.00 (1.52%) | $1.01 | $0.98 | 21.92 K | $806.43 K |
| 10/02/2025 | $0.97 | $0.99 (1.51%) | $1.01 | $0.94 | 51.30 K | $797.96 K |
| 10/01/2025 | $1.00 | $0.99 (-0.67%) | $1.00 | $0.98 | 46.40 K | $798.32 K |
| 09/30/2025 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.98 | 75.20 K | $806.43 K |
| 09/29/2025 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.98 | 13.80 K | $814.49 K |
| 09/26/2025 | $1.01 | $1.01 (0%) | $1.01 | $0.97 | 17.30 K | $814.49 K |
| 09/25/2025 | $1.01 | $1.00 (-0.99%) | $1.01 | $0.98 | 6.57 K | $806.43 K |
| 09/24/2025 | $0.98 | $1.04 (6.12%) | $1.07 | $0.95 | 118.90 K | $838.68 K |
| 09/23/2025 | $1.00 | $1.01 (1%) | $1.04 | $1.00 | 41.23 K | $814.49 K |
| 09/22/2025 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.01 | 17.41 K | $838.68 K |
| 09/19/2025 | $1.05 | $1.05 (0%) | $1.07 | $1.01 | 35.52 K | $846.75 K |
| 09/18/2025 | $1.00 | $1.04 (4%) | $1.05 | $1.00 | 44.75 K | $838.68 K |
| 09/17/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.00 | 46.44 K | $830.62 K |
| 09/16/2025 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.00 | 48.11 K | $830.62 K |
| 09/15/2025 | $1.05 | $1.08 (2.86%) | $1.15 | $0.96 | 331.04 K | $870.94 K |
| 09/12/2025 | $1.07 | $1.09 (1.87%) | $1.24 | $1.06 | 2.95 M | $879.01 K |
| 09/11/2025 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.02 | 144.20 K | $854.81 K |
| 09/10/2025 | $1.10 | $1.02 (-7.27%) | $1.15 | $1.01 | 549.30 K | $822.56 K |
| 09/09/2025 | $0.99 | $1.30 (30.67%) | $1.55 | $0.93 | 3.64 M | $1.05 M |
| 09/08/2025 | $1.05 | $1.09 (3.81%) | $1.10 | $1.03 | 2.41 M | $879.01 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.
