Ucommune International Ltd
UK · NASDAQ
Market closed$1.98$-0.070000 (-3.41%)After hours $1.94 · -2.02%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 1.00 |
| July 17, 2026 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | — |
| July 17, 2026 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 510.00 |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 310.00 |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 930.00 |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 122.00 |
| July 17, 2026 | $1.99 | $1.99 | $1.98 | $1.98 | $1.98 | 609.00 |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | — |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | — |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | — |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | — |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | — |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | — |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | — |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | — |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | — |
| July 17, 2026 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0.49 |
| July 17, 2026 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 124.74 |
| July 17, 2026 | $2.01 | $2.01 | $2.00 | $2.00 | $2.00 | 1.41K |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 1.97K |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | — |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 44.74 |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | — |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | — |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | — |
| July 17, 2026 | $1.99 | $2.00 | $1.99 | $1.99 | $1.99 | 1.04K |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 68.00 |
| July 17, 2026 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | — |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 29.00 |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 11.50 |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 4.24 |
| July 17, 2026 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 139.00 |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | — |
| July 17, 2026 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 10.00 |
| July 17, 2026 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 1.00K |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 1.00 |
| July 17, 2026 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 1.00 |
| July 17, 2026 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 6.00 |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 202.24 |
| July 17, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 325.00 |
| July 17, 2026 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 2.00K |
| July 17, 2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 1.28K |