1.0599
price down icon2.76%   -0.0301
 
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 04, 2025, is $1.0599.
  • 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 340.71% to $1.0599 now.
  • The 52-week high stock price for UK is $2.60, representing a 145.31% increase from the current share price, occurred on May 17, 2024.
  • The 52-week low stock price for UK is $1.00, indicating a -5.65% 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 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%
Mar 31, 2025 $1.12 $1.08 $0.0387 17,740.0 -0.88%
Mar 28, 2025 $1.14 $1.09 $0.05 19,747.0 -2.50%
Mar 27, 2025 $1.16 $1.12 $0.04 13,971.0 +6.33%
Mar 26, 2025 $1.12 $1.08 $0.04 9,316.0 -2.55%
Mar 25, 2025 $1.13 $1.07 $0.06 17,296.0 -0.31%
Mar 24, 2025 $1.16 $1.11 $0.05 2,391.0 +1.08%
Mar 21, 2025 $1.16 $1.11 $0.0499 19,306.0 -3.76%
Mar 20, 2025 $1.15 $1.12 $0.0334 5,996.0 +2.98%
Mar 19, 2025 $1.16 $1.11 $0.0499 10,583.0 -2.61%
Mar 18, 2025 $1.18 $1.13 $0.0449 6,737.0 -0.86%
Mar 17, 2025 $1.16 $1.12 $0.04 7,401.0 +3.57%
Mar 14, 2025 $1.15 $1.11 $0.04 11,594.0 -1.37%
Mar 13, 2025 $1.14 $1.10 $0.04 15,311.0 -0.39%
Mar 12, 2025 $1.15 $1.10 $0.05 28,360.0 +3.64%
Mar 11, 2025 $1.15 $1.09 $0.06 14,609.0 -0.88%
Mar 10, 2025 $1.12 $1.07 $0.05 18,271.0 -0.02%
Mar 07, 2025 $1.12 $1.05 $0.07 41,362.0 +0.91%
Mar 06, 2025 $1.13 $1.07 $0.0583 10,592.0 -1.79%

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 $1.15 $1.00 $0.15 135,925.0 -5.37%
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%
$9.48
price up icon 3.61%
$10.71
price down icon 4.97%
real_estate_services CWK
$9.00
price down icon 4.66%
$8.28
price down icon 1.78%
$112.17
price down icon 3.52%
real_estate_services FSV
$160.90
price down icon 3.66%
Cap:     |  Volume (24h):