5 DAY PERFORMANCE
-83.23%
1 MONTH PERFORMANCE
-89.60%
3 MONTH PERFORMANCE
-89.56%
6 MONTH PERFORMANCE
-93.88%
YEAR-TO-DATE PERFORMANCE
-91.75%
1 YEAR PERFORMANCE
-95.48%
Ucommune International Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.96 | $3.17 (7.09%) | $3.17 | $2.96 | 27.01 K | $794.55 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 |
| 03/27/2026 | $4.88 | $4.50 (-7.79%) | $4.88 | $4.40 | 4.90 K | $1.21 M |
| 03/26/2026 | $4.94 | $4.65 (-5.87%) | $4.94 | $4.21 | 2.15 K | $1.25 M |
| 03/25/2026 | $4.06 | $4.61 (13.55%) | $4.99 | $4.06 | 1.63 K | $1.24 M |
| 03/24/2026 | $4.76 | $4.89 (2.73%) | $4.89 | $4.38 | 3.39 K | $1.32 M |
| 03/23/2026 | $4.61 | $4.93 (6.94%) | $5.00 | $4.61 | 3.62 K | $1.33 M |
| 03/20/2026 | $4.72 | $4.60 (-2.54%) | $5.06 | $4.21 | 3.97 K | $1.24 M |
| 03/19/2026 | $5.10 | $5.24 (2.75%) | $5.24 | $5.03 | 1.73 K | $1.41 M |
| 03/18/2026 | $5.68 | $5.23 (-7.92%) | $5.99 | $5.14 | 5.69 K | $1.41 M |
| 03/17/2026 | $5.39 | $5.90 (9.46%) | $6.20 | $5.30 | 33.53 K | $1.59 M |
| 03/16/2026 | $5.27 | $5.20 (-1.33%) | $5.40 | $4.71 | 294 | $1.40 M |
| 03/13/2026 | $5.10 | $5.27 (3.33%) | $5.30 | $4.91 | 900 | $1.42 M |
| 03/12/2026 | $5.30 | $5.11 (-3.58%) | $5.30 | $5.10 | 404 | $1.38 M |
| 03/11/2026 | $5.40 | $5.30 (-1.85%) | $5.40 | $5.20 | 873 | $1.43 M |
| 03/10/2026 | $5.37 | $5.35 (-0.37%) | $5.40 | $5.07 | 2.09 K | $1.44 M |
| 03/09/2026 | $5.00 | $5.37 (7.4%) | $5.37 | $4.70 | 1.57 K | $1.45 M |
| 03/06/2026 | $4.87 | $5.04 (3.49%) | $5.04 | $4.70 | 3.58 K | $1.36 M |
| 03/05/2026 | $4.79 | $5.14 (7.31%) | $5.14 | $4.79 | 2.53 K | $1.39 M |
| 03/04/2026 | $5.37 | $5.13 (-4.47%) | $5.37 | $4.91 | 781 | $1.38 M |
| 03/03/2026 | $5.19 | $5.30 (2.12%) | $5.30 | $4.83 | 692 | $1.43 M |
| 03/02/2026 | $5.19 | $5.19 (0%) | $5.19 | $4.97 | 5.66 K | $1.40 M |
| 02/27/2026 | $5.10 | $5.19 (1.76%) | $5.23 | $4.76 | 1.91 K | $1.40 M |
| 02/26/2026 | $4.61 | $5.30 (14.97%) | $5.30 | $4.61 | 7.30 K | $1.43 M |
| 02/25/2026 | $4.90 | $5.10 (4.08%) | $5.10 | $4.86 | 5.33 K | $1.38 M |
| 02/24/2026 | $4.80 | $4.90 (2.08%) | $5.00 | $4.54 | 3.30 K | $1.32 M |
| 02/23/2026 | $4.86 | $4.87 (0.21%) | $5.00 | $4.52 | 3.17 K | $1.31 M |
| 02/20/2026 | $4.50 | $5.00 (11.11%) | $5.00 | $4.50 | 2.18 K | $1.35 M |
| 02/19/2026 | $4.54 | $4.95 (9.03%) | $5.20 | $4.50 | 9.69 K | $1.34 M |
| 02/18/2026 | $4.90 | $4.63 (-5.51%) | $4.90 | $4.63 | 4.11 K | $1.25 M |
| 02/17/2026 | $4.82 | $4.90 (1.66%) | $5.37 | $4.75 | 9.03 K | $1.32 M |
| 02/13/2026 | $5.10 | $4.98 (-2.35%) | $5.10 | $4.60 | 5.28 K | $1.34 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.
