loading

Ucommune International Ltd Stock (UK) Price History

The historical daily chart and data for Ucommune International Ltd stock (UK), show that the latest closing stock price as of April 28, 2025, is $1.1099.
  • Ucommune International Ltd all-time high stock price is $158.98, occurred on November 30, 2020.
  • The lowest Ucommune International Ltd stock price recorded was $0.2405 on October 23, 2023. Since then, Ucommune International Ltd's stock price has risen over 361.50% to $1.1099 now.
  • The 52-week high stock price for UK is $2.60, representing a 134.26% increase from the current share price, occurred on May 17, 2024.
  • The 52-week low stock price for UK is $1.00, indicating a -9.90% decrease from the current share price, occurred on April 04, 2025.
  • The closing price of Ucommune International Ltd (UK) stock in the beginning of 2024 was $14.20. The stock closed the year at $1.4773, a loss of over -89.60% for the year.
The table below shows more information about UK historical price data:
Date High Low High - Low Volume % Change
Apr 28, 2025 $1.12 $1.07 $0.0499 10,689.0 +0.00%
Apr 25, 2025 $1.12 $1.05 $0.0698 16,001.0 +0.00%
Apr 24, 2025 $1.11 $1.09 $0.02 5,114.0 -0.23%
Apr 23, 2025 $1.13 $1.06 $0.07 19,359.0 -1.55%
Apr 22, 2025 $1.15 $1.09 $0.0595 39,286.0 +1.81%
Apr 21, 2025 $1.12 $1.07 $0.0451 5,845.0 -0.89%
Apr 17, 2025 $1.13 $1.09 $0.0398 5,082.0 +0.91%
Apr 16, 2025 $1.12 $1.06 $0.06 20,345.0 -0.02%
Apr 15, 2025 $1.14 $1.11 $0.0323 2,599.0 -1.77%
Apr 14, 2025 $1.14 $1.09 $0.0499 4,303.0 +2.73%
Apr 11, 2025 $1.12 $1.05 $0.0721 26,579.0 +0.01%
Apr 10, 2025 $1.18 $1.09 $0.09 28,308.0 -6.79%
Apr 09, 2025 $1.19 $1.10 $0.0931 11,985.0 +2.62%
Apr 08, 2025 $1.20 $1.03 $0.1721 36,091.0 -0.01%
Apr 07, 2025 $1.15 $1.02 $0.13 54,176.0 +8.50%
Apr 04, 2025 $1.11 $1.00 $0.11 36,891.0 -2.76%
Apr 03, 2025 $1.12 $1.04 $0.08 31,001.0 -0.91%
Apr 02, 2025 $1.13 $1.06 $0.068 25,018.0 -1.79%
Apr 01, 2025 $1.15 $1.11 $0.04 6,124.0 +0.00%

Ucommune International Ltd Stock (UK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ucommune International Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ucommune International Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ucommune International Ltd Stock (UK) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $1.20 $1.00 $0.20 395,485.0 -0.90%
Mar, 2025 $1.18 $1.05 $0.125 339,405.0 +0.09%
Feb, 2025 $1.32 $1.06 $0.26 965,772.0 -5.17%
Jan, 2025 $1.39 $1.07 $0.3197 2,904,772.0 +0.43%

Ucommune International Ltd Stock (UK) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.35 $1.04 $0.31 8,227,484.0 -7.32%
Nov, 2024 $1.30 $1.15 $0.15 923,811.0 +1.65%
Oct, 2024 $1.60 $1.12 $0.4799 5,640,378.0 -18.79%
Sep, 2024 $1.83 $1.30 $0.53 4,172,797.0 +11.19%
Aug, 2024 $1.79 $1.24 $0.5451 1,651,302.0 -25.97%
Jul, 2024 $2.26 $1.68 $0.58 5,077,384.0 -9.50%
Jun, 2024 $2.28 $1.89 $0.39 1,281,862.0 -7.41%
May, 2024 $2.60 $1.80 $0.80 2,186,721.0 +6.40%
Apr, 2024 $2.43 $1.90 $0.53 1,090,096.0 -10.57%
Mar, 2024 $3.70 $1.88 $1.82 7,683,129.0 -1.30%
Feb, 2024 $3.12 $2.04 $1.08 2,583,534.0 -16.06%
Jan, 2024 $6.46 $2.65 $3.81 5,737,332.0 -26.15%

Ucommune International Ltd Stock (UK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.50 $3.00 $2.50 2,528,939.0 -9.51%
Nov, 2023 $6.85 $0.2551 $6.59 2,842,365.0 +1,368%
Oct, 2023 $0.415 $0.2405 $0.1745 1,590,537.0 -7.09%
Sep, 2023 $0.3512 $0.2707 $0.0805 752,805.0 +1.86%
Aug, 2023 $0.44 $0.2657 $0.1743 5,190,452.0 -14.49%
Jul, 2023 $0.62 $0.331 $0.289 11,642,319.0 -38.28%
Jun, 2023 $1.05 $0.5381 $0.5119 11,161,621.0 -20.13%
May, 2023 $1.32 $0.6007 $0.7193 11,732,207.0 -32.70%
Apr, 2023 $1.08 $0.88 $0.20 3,754,716.0 +6.34%
Mar, 2023 $1.08 $0.83 $0.25 4,576,197.0 -4.12%
Feb, 2023 $1.60 $0.90 $0.70 1,310,562.0 -32.89%
Jan, 2023 $1.80 $1.25 $0.55 1,254,636.0 +2.89%
$8.89
price down icon 0.45%
$11.19
price up icon 0.54%
real_estate_services CWK
$9.01
price up icon 2.39%
$7.38
price up icon 0.14%
$117.20
price up icon 1.56%
real_estate_services FSV
$171.99
price up icon 0.62%
Cap:     |  Volume (24h):