Get the Stockscreener App
0.575
2.04%
-0.012
After Hours:
.56
-0.015
-2.61%
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 08, 2026, is $0.575.
- 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 139.09% to $0.575 now.
- The 52-week high stock price for UK is $1.55, representing a 169.57% increase from the current share price, occurred on September 09, 2025.
- The 52-week low stock price for UK is $0.4061, indicating a -29.37% decrease from the current share price, occurred on March 25, 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 |
|---|---|---|---|---|---|
| Apr 08, 2026 | $0.5999 | $0.4965 | $0.1034 | 168,444.0 | -2.04% |
| Apr 07, 2026 | $0.83 | $0.4598 | $0.3702 | 4,274,616.0 | +22.55% |
| Apr 06, 2026 | $0.50 | $0.4352 | $0.0648 | 17,363.0 | +4.13% |
| Apr 02, 2026 | $0.50 | $0.46 | $0.04 | 6,058.0 | -3.16% |
| Apr 01, 2026 | $0.49 | $0.4601 | $0.0299 | 9,050.0 | -0.42% |
| Mar 31, 2026 | $0.5005 | $0.445 | $0.0555 | 42,291.0 | +7.89% |
| Mar 30, 2026 | $0.4948 | $0.418 | $0.0768 | 65,604.0 | -1.76% |
| Mar 27, 2026 | $0.4881 | $0.44 | $0.0481 | 47,875.0 | -3.25% |
| Mar 26, 2026 | $0.494 | $0.4211 | $0.0729 | 21,489.0 | +0.91% |
| Mar 25, 2026 | $0.4994 | $0.4061 | $0.0933 | 15,441.0 | -5.84% |
| Mar 24, 2026 | $0.4895 | $0.4379 | $0.0516 | 33,694.0 | -0.63% |
| Mar 23, 2026 | $0.50 | $0.461 | $0.039 | 36,231.0 | +7.09% |
| Mar 20, 2026 | $0.5065 | $0.421 | $0.0855 | 39,583.0 | -12.21% |
| Mar 19, 2026 | $0.524 | $0.5035 | $0.0205 | 17,178.0 | +0.23% |
| Mar 18, 2026 | $0.5994 | $0.514 | $0.0854 | 56,817.0 | -11.37% |
| Mar 17, 2026 | $0.62 | $0.53 | $0.09 | 332,482.0 | +13.44% |
| Mar 16, 2026 | $0.54 | $0.4707 | $0.0693 | 2,943.0 | -1.33% |
| Mar 13, 2026 | $0.5295 | $0.4913 | $0.0382 | 8,972.0 | +3.13% |
| Mar 12, 2026 | $0.5299 | $0.51 | $0.0199 | 4,038.0 | -3.58% |
| Mar 11, 2026 | $0.5399 | $0.52 | $0.0199 | 6,125.0 | -0.88% |
| Mar 10, 2026 | $0.54 | $0.5071 | $0.0329 | 20,676.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $0.83 | $0.4352 | $0.3948 | 4,643,975.0 | +20.55% |
| Mar, 2026 | $0.62 | $0.4061 | $0.2139 | 898,130.0 | -8.13% |
| Feb, 2026 | $0.6849 | $0.45 | $0.2349 | 2,018,794.0 | -26.47% |
| Jan, 2026 | $0.8423 | $0.58 | $0.2623 | 716,647.0 | +12.08% |
Ucommune International Ltd Stock (UK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.02 | $0.7014 | $0.3186 | 831,409.0 | -16.16% |
| Nov, 2025 | $1.05 | $0.7709 | $0.2791 | 470,748.0 | +2.07% |
| Oct, 2025 | $1.15 | $0.9359 | $0.211 | 1,250,302.0 | -3.01% |
| Sep, 2025 | $1.55 | $0.931 | $0.619 | 10,548,086.0 | -1.98% |
| Aug, 2025 | $1.08 | $0.885 | $0.199 | 381,585.0 | +0.02% |
| Jul, 2025 | $1.19 | $0.98 | $0.21 | 484,756.0 | -3.36% |
| Jun, 2025 | $1.20 | $0.98 | $0.215 | 479,904.0 | +0.53% |
| May, 2025 | $1.35 | $1.02 | $0.335 | 961,499.0 | -5.04% |
| Apr, 2025 | $1.20 | $1.00 | $0.20 | 410,835.0 | -1.29% |
| 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% |
4.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):