Get the Stockscreener App
3.06
2.24%
-0.07
Pre-market:
3.05
-0.01
-0.33%
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 May 18, 2026, is $3.06.
- 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 $0.2393 on April 27, 2026. Since then, Ucommune International Ltd's stock price has risen over 1,179% to $3.06 now.
- The 52-week high stock price for UK is $15.50, representing a 406.54% increase from the current share price, occurred on September 09, 2025.
- The 52-week low stock price for UK is $2.393, indicating a -21.80% decrease from the current share price, occurred on April 27, 2026.
- The closing price of Ucommune International Ltd (UK) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 18, 2026 | $3.25 | $3.04 | $0.215 | 15,607.0 | -2.24% |
| May 15, 2026 | $3.34 | $3.04 | $0.3035 | 16,074.0 | -8.21% |
| May 14, 2026 | $3.63 | $3.07 | $0.5599 | 144,200.0 | +7.57% |
| May 13, 2026 | $3.17 | $2.83 | $0.34 | 31,090.0 | +4.62% |
| May 12, 2026 | $3.19 | $2.73 | $0.46 | 44,099.0 | -0.98% |
| May 11, 2026 | $3.85 | $2.97 | $0.88 | 61,537.0 | -1.29% |
| May 08, 2026 | $3.19 | $2.94 | $0.25 | 47,318.0 | -5.49% |
| May 07, 2026 | $3.70 | $3.22 | $0.48 | 109,748.0 | -6.02% |
| May 06, 2026 | $3.60 | $3.00 | $0.5999 | 115,738.0 | +5.12% |
| May 05, 2026 | $5.90 | $2.57 | $3.33 | 597,797.0 | -16.37% |
| May 04, 2026 | $5.00 | $3.33 | $1.67 | 300,868.0 | +5.03% |
| May 01, 2026 | $3.92 | $3.22 | $0.6999 | 236,368.0 | +11.18% |
| Apr 30, 2026 | $3.69 | $3.08 | $0.6099 | 104,111.0 | +5.59% |
| Apr 29, 2026 | $3.44 | $2.42 | $1.02 | 42,451.7 | +12.08% |
| Apr 28, 2026 | $3.26 | $2.50 | $0.756 | 52,456.8 | +12.62% |
| Apr 27, 2026 | $2.65 | $2.39 | $0.258 | 23,838.9 | -3.77% |
| Apr 24, 2026 | $3.10 | $2.59 | $0.511 | 36,391.5 | -6.92% |
| Apr 23, 2026 | $3.06 | $2.75 | $0.311 | 30,205.2 | -7.89% |
| Apr 22, 2026 | $3.20 | $2.74 | $0.459 | 33,478.1 | +3.76% |
| Apr 21, 2026 | $3.20 | $2.77 | $0.431 | 37,122.5 | -2.93% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $5.90 | $2.57 | $3.33 | 1,736,051.0 | -10.00% |
| Apr, 2026 | $8.30 | $2.39 | $5.91 | 1,234,134.7 | -28.72% |
| Mar, 2026 | $6.20 | $4.06 | $2.14 | 89,813.0 | -8.13% |
| Feb, 2026 | $6.85 | $4.50 | $2.35 | 201,879.4 | -26.47% |
| Jan, 2026 | $8.42 | $5.80 | $2.62 | 71,664.7 | +12.08% |
Ucommune International Ltd Stock (UK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.20 | $7.01 | $3.19 | 83,140.9 | -16.16% |
| Nov, 2025 | $10.50 | $7.71 | $2.79 | 47,074.8 | +2.07% |
| Oct, 2025 | $11.47 | $9.36 | $2.11 | 125,030.2 | -3.01% |
| Sep, 2025 | $15.50 | $9.31 | $6.19 | 1,054,808.6 | -1.98% |
| Aug, 2025 | $10.84 | $8.85 | $1.99 | 38,158.5 | +0.02% |
| Jul, 2025 | $11.90 | $9.80 | $2.10 | 48,475.6 | -3.36% |
| Jun, 2025 | $11.95 | $9.80 | $2.15 | 47,990.4 | +0.53% |
| May, 2025 | $13.55 | $10.20 | $3.35 | 96,149.9 | -5.04% |
| Apr, 2025 | $12.00 | $10.00 | $2.00 | 41,083.5 | -1.29% |
| Mar, 2025 | $11.75 | $10.50 | $1.25 | 33,940.5 | +0.09% |
| Feb, 2025 | $13.20 | $10.60 | $2.60 | 96,577.2 | -5.17% |
| Jan, 2025 | $13.90 | $10.70 | $3.20 | 290,477.2 | +0.43% |
Ucommune International Ltd Stock (UK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.50 | $10.40 | $3.10 | 822,748.4 | -7.32% |
| Nov, 2024 | $13.00 | $11.50 | $1.50 | 92,381.1 | +1.65% |
| Oct, 2024 | $16.00 | $11.20 | $4.80 | 564,037.8 | -18.79% |
| Sep, 2024 | $18.30 | $13.00 | $5.30 | 417,279.7 | +11.19% |
| Aug, 2024 | $17.85 | $12.40 | $5.45 | 165,130.2 | -25.97% |
| Jul, 2024 | $22.60 | $16.80 | $5.80 | 507,738.4 | -9.50% |
| Jun, 2024 | $22.80 | $18.90 | $3.90 | 128,186.2 | -7.41% |
| May, 2024 | $26.00 | $18.00 | $8.00 | 218,672.1 | +6.40% |
| Apr, 2024 | $24.30 | $19.00 | $5.30 | 109,009.6 | -10.57% |
| Mar, 2024 | $37.00 | $18.80 | $18.20 | 768,312.9 | -1.30% |
| Feb, 2024 | $31.20 | $20.40 | $10.80 | 258,353.4 | -16.06% |
| Jan, 2024 | $64.60 | $26.50 | $38.10 | 573,733.2 | -26.15% |
0.00%
2.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):