5 DAY PERFORMANCE
+12.61%
1 MONTH PERFORMANCE
+7.76%
3 MONTH PERFORMANCE
+5.93%
6 MONTH PERFORMANCE
-13.79%
YEAR-TO-DATE PERFORMANCE
+5.93%
1 YEAR PERFORMANCE
-49.60%
Ucommune International Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.11 | $1.14 (2.7%) | $1.15 | $1.10 | 28,458 | $911,182 |
| 03/11/2025 | $1.10 | $1.10 (0%) | $1.15 | $1.09 | 14,709 | $887,070 |
| 03/10/2025 | $1.12 | $1.11 (-0.89%) | $1.12 | $1.07 | 21,700 | $895,134 |
| 03/07/2025 | $1.10 | $1.11 (0.91%) | $1.12 | $1.05 | 41,400 | $895,134 |
| 03/06/2025 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.07 | 10,602 | $887,070 |
| 03/05/2025 | $1.12 | $1.12 (0%) | $1.12 | $1.08 | 21,000 | $903,198 |
| 03/04/2025 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.05 | 40,807 | $862,877 |
| 03/03/2025 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.07 | 45,602 | $870,941 |
| 02/28/2025 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.12 | 47,244 | $903,198 |
| 02/27/2025 | $1.17 | $1.18 (0.85%) | $1.23 | $1.15 | 44,400 | $951,584 |
| 02/26/2025 | $1.21 | $1.22 (0.83%) | $1.24 | $1.20 | 44,500 | $983,841 |
| 02/25/2025 | $1.17 | $1.21 (3.42%) | $1.26 | $1.15 | 109,900 | $975,777 |
| 02/24/2025 | $1.16 | $1.19 (2.59%) | $1.19 | $1.10 | 107,913 | $959,648 |
| 02/21/2025 | $1.17 | $1.18 (0.85%) | $1.32 | $1.15 | 442,637 | $951,584 |
| 02/20/2025 | $1.13 | $1.17 (3.54%) | $1.17 | $1.12 | 10,900 | $943,520 |
| 02/19/2025 | $1.11 | $1.14 (2.7%) | $1.15 | $1.11 | 12,650 | $919,327 |
| 02/18/2025 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.13 | 5,000 | $935,455 |
| 02/14/2025 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.13 | 9,121 | $927,391 |
| 02/13/2025 | $1.16 | $1.16 (0%) | $1.19 | $1.12 | 34,764 | $935,455 |
| 02/12/2025 | $1.13 | $1.16 (2.65%) | $1.19 | $1.10 | 12,838 | $935,455 |
| 02/11/2025 | $1.10 | $1.14 (3.64%) | $1.21 | $1.10 | 22,611 | $919,327 |
| 02/10/2025 | $1.13 | $1.09 (-3.54%) | $1.14 | $1.09 | 21,200 | $879,005 |
| 02/07/2025 | $1.14 | $1.14 (0%) | $1.17 | $1.06 | 38,900 | $919,327 |
| 02/06/2025 | $1.15 | $1.16 (0.87%) | $1.18 | $1.15 | 27,081 | $935,455 |
| 02/05/2025 | $1.16 | $1.17 (0.86%) | $1.19 | $1.15 | 18,511 | $943,520 |
| 02/04/2025 | $1.15 | $1.16 (0.87%) | $1.21 | $1.15 | 13,301 | $935,455 |
| 02/03/2025 | $1.18 | $1.19 (0.85%) | $1.24 | $1.15 | 34,318 | $959,648 |
| 01/31/2025 | $1.17 | $1.18 (0.85%) | $1.35 | $1.14 | 402,151 | $951,584 |
| 01/30/2025 | $1.15 | $1.15 (0%) | $1.19 | $1.13 | 27,162 | $927,391 |
| 01/29/2025 | $1.14 | $1.15 (0.88%) | $1.23 | $1.14 | 46,399 | $927,391 |
| 01/28/2025 | $1.23 | $1.15 (-6.5%) | $1.27 | $1.07 | 151,452 | $927,391 |
| 01/27/2025 | $1.23 | $1.26 (2.44%) | $1.31 | $1.22 | 152,800 | $1.02 M |
| 01/24/2025 | $1.20 | $1.27 (5.83%) | $1.29 | $1.20 | 250,532 | $1.02 M |
| 01/23/2025 | $1.22 | $1.25 (2.46%) | $1.25 | $1.20 | 32,628 | $1.01 M |
| 01/22/2025 | $1.13 | $1.22 (7.96%) | $1.26 | $1.13 | 178,666 | $983,841 |
| 01/21/2025 | $1.11 | $1.17 (5.41%) | $1.18 | $1.11 | 35,467 | $943,520 |
| 01/17/2025 | $1.13 | $1.16 (2.65%) | $1.20 | $1.10 | 35,821 | $935,455 |
| 01/16/2025 | $1.12 | $1.13 (0.89%) | $1.15 | $1.10 | 54,611 | $911,263 |
| 01/15/2025 | $1.12 | $1.10 (-1.79%) | $1.17 | $1.10 | 35,371 | $887,070 |
| 01/14/2025 | $1.19 | $1.13 (-5.04%) | $1.25 | $1.10 | 39,700 | $911,263 |
| 01/13/2025 | $1.14 | $1.16 (1.75%) | $1.18 | $1.10 | 65,196 | $935,455 |
| 01/10/2025 | $1.16 | $1.17 (0.86%) | $1.17 | $1.14 | 29,637 | $943,520 |
| 01/08/2025 | $1.21 | $1.18 (-2.48%) | $1.24 | $1.12 | 93,508 | $951,584 |
| 01/07/2025 | $1.26 | $1.22 (-3.17%) | $1.26 | $1.18 | 51,995 | $983,841 |
| 01/06/2025 | $1.25 | $1.25 (0%) | $1.28 | $1.19 | 161,100 | $1.01 M |
| 01/03/2025 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.17 | 265,761 | $999,969 |
| 01/02/2025 | $1.18 | $1.27 (7.63%) | $1.39 | $1.18 | 849,100 | $1.02 M |
| 12/31/2024 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.12 | 277,267 | $951,584 |
| 12/30/2024 | $1.15 | $1.14 (-0.87%) | $1.20 | $1.12 | 146,332 | $919,327 |
| 12/27/2024 | $1.21 | $1.17 (-3.31%) | $1.22 | $1.11 | 164,300 | $943,520 |
| 12/26/2024 | $1.33 | $1.23 (-7.52%) | $1.33 | $1.18 | 1.37 M | $991,905 |
| 12/24/2024 | $1.18 | $1.30 (10.17%) | $1.35 | $1.15 | 862,542 | $1.05 M |
| 12/23/2024 | $1.12 | $1.18 (5.36%) | $1.19 | $1.06 | 213,613 | $951,584 |
| 12/20/2024 | $1.08 | $1.16 (7.41%) | $1.20 | $1.04 | 4.59 M | $935,455 |
| 12/19/2024 | $1.12 | $1.17 (4.46%) | $1.17 | $1.05 | 78,631 | $943,520 |
| 12/18/2024 | $1.07 | $1.07 (0%) | $1.16 | $1.04 | 23,500 | $862,877 |
| 12/17/2024 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.09 | 47,035 | $887,070 |
| 12/16/2024 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.13 | 8,026 | $927,391 |
| 12/13/2024 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.10 | 53,023 | $919,327 |
| 12/12/2024 | $1.17 | $1.18 (0.85%) | $1.19 | $1.16 | 14,089 | $951,584 |
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.
