5 DAY PERFORMANCE
+1,328.57%
1 MONTH PERFORMANCE
+33.33%
3 MONTH PERFORMANCE
+17.65%
6 MONTH PERFORMANCE
+8.70%
YEAR-TO-DATE PERFORMANCE
+53.85%
1 YEAR PERFORMANCE
+0.00%
Ucommune International Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2025 | $0.00 | $0.00 (-82.5%) | $0.00 | $0.00 | 410.98 K | $806.43 K |
| 11/17/2025 | $0.00 | $0.00 (-87.5%) | $0.00 | $0.00 | 1.12 M | $806.43 K |
| 11/14/2025 | $0.00 | $0.00 (-45%) | $0.00 | $0.00 | 143.10 K | $846.75 K |
| 11/13/2025 | $0.00 | $0.00 (-10%) | $0.00 | $0.00 | 54.64 K | $684.41 K |
| 11/12/2025 | $0.00 | $0.01 (32.5%) | $0.01 | $0.00 | 252.17 K | $701.59 K |
| 11/11/2025 | $0.00 | $0.00 (0%) | $0.01 | $0.00 | 100.33 K | $700.79 K |
| 11/10/2025 | $0.00 | $0.01 (27.5%) | $0.01 | $0.00 | 144.37 K | $705.62 K |
| 11/07/2025 | $0.00 | $0.01 (87.5%) | $0.01 | $0.00 | 623.69 K | $681.43 K |
| 11/06/2025 | $0.00 | $0.00 (40.62%) | $0.01 | $0.00 | 40.88 K | $686.27 K |
| 11/05/2025 | $0.00 | $0.00 (23.53%) | $0.01 | $0.00 | 167.76 K | $701.19 K |
| 11/04/2025 | $0.01 | $0.00 (-32.81%) | $0.01 | $0.00 | 347.67 K | $740.37 K |
| 11/03/2025 | $0.01 | $0.01 (-16.92%) | $0.01 | $0.00 | 150.46 K | $758.04 K |
| 10/31/2025 | $0.00 | $0.00 (-45%) | $0.01 | $0.00 | 189.94 K | $782.15 K |
| 10/30/2025 | $0.00 | $0.00 (-12.82%) | $0.00 | $0.00 | 13.77 K | $802.39 K |
| 10/29/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 36.70 K | $806.43 K |
| 10/28/2025 | $0.01 | $0.01 (-18.46%) | $0.01 | $0.00 | 28.56 K | $838.68 K |
| 10/27/2025 | $0.00 | $0.01 (21.81%) | $0.01 | $0.00 | 16.42 K | $862.88 K |
| 10/24/2025 | $0.00 | $0.00 (22.5%) | $0.00 | $0.00 | 21.49 K | $822.56 K |
| 10/23/2025 | $0.00 | $0.00 (29.73%) | $0.00 | $0.00 | 574 | $822.56 K |
| 10/22/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 41.12 K | $814.49 K |
| 10/21/2025 | $0.01 | $0.01 (-1.63%) | $0.01 | $0.00 | 4.24 K | $806.43 K |
| 10/20/2025 | $0.00 | $0.01 (72.22%) | $0.01 | $0.00 | 1.17 K | $830.62 K |
| 10/17/2025 | $0.01 | $0.00 (-55.84%) | $0.01 | $0.00 | 164.51 K | $838.68 K |
| 10/16/2025 | $0.01 | $0.01 (15.69%) | $0.01 | $0.01 | 210 | $830.62 K |
| 10/15/2025 | $0.01 | $0.01 (2%) | $0.01 | $0.01 | 18.51 K | $846.75 K |
| 10/14/2025 | $0.00 | $0.01 (12.5%) | $0.01 | $0.00 | 34.15 K | $846.75 K |
| 10/13/2025 | $0.01 | $0.01 (-1.64%) | $0.01 | $0.01 | 799 | $862.88 K |
| 10/10/2025 | $0.01 | $0.01 (18.1%) | $0.01 | $0.00 | 11.21 K | $846.75 K |
| 10/09/2025 | $0.01 | $0.01 (-17.19%) | $0.01 | $0.00 | 47.21 K | $887.07 K |
| 10/08/2025 | $0.01 | $0.01 (-13.11%) | $0.01 | $0.00 | 15.07 K | $846.75 K |
| 10/07/2025 | $0.01 | $0.01 (-1.59%) | $0.01 | $0.00 | 53.98 K | $764.09 K |
| 10/03/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 2.01 K | $806.43 K |
| 10/02/2025 | $0.00 | $0.01 (42.11%) | $0.01 | $0.00 | 1.58 K | $797.96 K |
| 10/01/2025 | $0.01 | $0.01 (-5.17%) | $0.01 | $0.00 | 16.80 K | $798.32 K |
| 09/30/2025 | $0.01 | $0.01 (-1.43%) | $0.01 | $0.01 | 20.38 K | $806.43 K |
| 09/24/2025 | $0.01 | $0.01 (-1.18%) | $0.01 | $0.01 | 20.38 K | $838.68 K |
| 09/23/2025 | $0.01 | $0.01 (39.29%) | $0.01 | $0.01 | 31.64 K | $814.49 K |
| 09/22/2025 | $0.01 | $0.01 (8.43%) | $0.01 | $0.01 | 1.31 K | $838.68 K |
| 09/19/2025 | $0.01 | $0.01 (18.57%) | $0.01 | $0.01 | 1.22 K | $846.75 K |
| 09/18/2025 | $0.01 | $0.01 (-1.22%) | $0.01 | $0.01 | 1.27 K | $838.68 K |
| 09/16/2025 | $0.01 | $0.01 (-2.35%) | $0.01 | $0.01 | 6.51 K | $830.62 K |
| 09/15/2025 | $0.01 | $0.01 (-1.25%) | $0.01 | $0.01 | 17.17 K | $870.94 K |
| 09/12/2025 | $0.01 | $0.01 (-1.59%) | $0.01 | $0.01 | 11.25 K | $879.01 K |
| 09/11/2025 | $0.01 | $0.01 (12.26%) | $0.01 | $0.01 | 5.90 K | $854.81 K |
| 09/10/2025 | $0.01 | $0.01 (-21.92%) | $0.01 | $0.01 | 50.00 K | $822.56 K |
| 09/09/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 10.10 K | $1.05 M |
| 09/08/2025 | $0.01 | $0.01 (6.25%) | $0.01 | $0.01 | 2.80 K | $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.
