5 DAY PERFORMANCE
+1.89%
1 MONTH PERFORMANCE
+4.35%
3 MONTH PERFORMANCE
-36.66%
6 MONTH PERFORMANCE
-56.63%
YEAR-TO-DATE PERFORMANCE
-65.71%
1 YEAR PERFORMANCE
-78.61%
Ucommune International Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $2.23 | $2.16 (-3.14%) | $2.23 | $2.16 | 1.58 K | |
| 08/13/2026 | $2.38 | $2.27 (-4.62%) | $2.39 | $2.11 | 82.60 K | $612.44 K |
| 08/12/2026 | $2.27 | $2.37 (4.41%) | $2.60 | $2.18 | 242.55 K | $639.42 K |
| 08/11/2026 | $2.06 | $2.24 (8.74%) | $2.47 | $2.06 | 298.30 K | $604.35 K |
| 08/10/2026 | $2.17 | $2.04 (-5.99%) | $2.17 | $1.97 | 27.29 K | $550.39 K |
| 08/07/2026 | $2.10 | $2.12 (0.95%) | $2.48 | $1.93 | 186.60 K | $571.97 K |
| 08/06/2026 | $2.04 | $2.06 (0.98%) | $2.25 | $1.91 | 39.13 K | $555.78 K |
| 08/05/2026 | $2.15 | $2.11 (-1.86%) | $2.25 | $2.03 | 48.65 K | $569.27 K |
| 08/04/2026 | $2.07 | $2.11 (1.93%) | $2.13 | $2.02 | 8.21 K | $569.27 K |
| 08/03/2026 | $2.10 | $2.15 (2.38%) | $2.15 | $2.02 | 8.14 K | $580.06 K |
| 07/31/2026 | $2.06 | $2.09 (1.46%) | $2.13 | $2.02 | 6.04 K | $563.88 K |
| 07/30/2026 | $2.02 | $2.09 (3.47%) | $2.10 | $1.96 | 16.36 K | $563.88 K |
| 07/29/2026 | $1.93 | $1.98 (2.59%) | $2.03 | $1.93 | 23.80 K | $534.20 K |
| 07/28/2026 | $2.06 | $1.95 (-5.34%) | $2.11 | $1.93 | 24.32 K | $526.10 K |
| 07/27/2026 | $2.13 | $2.07 (-2.82%) | $2.15 | $1.96 | 13.70 K | $558.48 K |
| 07/24/2026 | $2.00 | $2.02 (1%) | $2.10 | $2.00 | 10.99 K | $544.99 K |
| 07/23/2026 | $2.09 | $2.06 (-1.44%) | $2.19 | $2.03 | 16.88 K | $555.78 K |
| 07/22/2026 | $2.04 | $2.19 (7.35%) | $2.32 | $2.00 | 207.77 K | $590.86 K |
| 07/21/2026 | $2.04 | $2.06 (0.98%) | $2.11 | $2.00 | 21.10 K | $555.78 K |
| 07/20/2026 | $1.98 | $2.01 (1.52%) | $2.02 | $1.98 | 6.47 K | $542.29 K |
| 07/17/2026 | $1.98 | $1.98 (0%) | $2.04 | $1.95 | 10.80 K | $534.20 K |
| 07/16/2026 | $2.06 | $2.05 (-0.49%) | $2.08 | $1.95 | 24.93 K | $553.08 K |
| 07/15/2026 | $2.05 | $2.02 (-1.46%) | $2.18 | $2.02 | 11.65 K | $544.99 K |
| 07/14/2026 | $2.13 | $2.07 (-2.82%) | $2.15 | $2.07 | 9.90 K | $558.48 K |
| 07/13/2026 | $2.10 | $2.14 (1.9%) | $2.15 | $2.05 | 29.83 K | $577.37 K |
| 07/10/2026 | $2.09 | $2.16 (3.35%) | $2.22 | $2.09 | 37.01 K | $582.76 K |
| 07/09/2026 | $2.00 | $2.04 (2%) | $2.05 | $1.95 | 22.40 K | $550.39 K |
| 07/08/2026 | $2.01 | $1.99 (-1%) | $2.04 | $1.94 | 25.73 K | $536.90 K |
| 07/07/2026 | $2.12 | $2.05 (-3.3%) | $2.12 | $1.92 | 25.42 K | $553.08 K |
| 07/06/2026 | $2.12 | $2.10 (-0.94%) | $2.12 | $2.01 | 27.13 K | $566.57 K |
| 07/02/2026 | $2.07 | $2.07 (0%) | $2.10 | $1.99 | 277.27 K | $558.48 K |
| 07/01/2026 | $2.03 | $2.07 (1.97%) | $2.09 | $2.02 | 16.77 K | $558.48 K |
| 06/30/2026 | $1.96 | $2.03 (3.57%) | $2.12 | $1.96 | 32.00 K | $547.69 K |
| 06/29/2026 | $2.12 | $1.95 (-8.02%) | $2.17 | $1.95 | 27.73 K | $526.10 K |
| 06/26/2026 | $2.07 | $2.10 (1.45%) | $2.10 | $2.05 | 17.40 K | $566.57 K |
| 06/25/2026 | $2.04 | $2.06 (0.98%) | $2.46 | $1.91 | 350.37 K | $555.78 K |
| 06/24/2026 | $2.09 | $2.01 (-3.83%) | $2.13 | $2.01 | 14.99 K | $542.29 K |
| 06/23/2026 | $2.06 | $2.12 (2.91%) | $2.16 | $2.06 | 22.14 K | $571.97 K |
| 06/22/2026 | $2.03 | $2.12 (4.43%) | $2.17 | $2.00 | 31.04 K | $571.97 K |
| 06/18/2026 | $2.09 | $2.13 (1.91%) | $2.17 | $1.93 | 54.26 K | $574.67 K |
| 06/17/2026 | $2.16 | $2.20 (1.85%) | $2.37 | $2.11 | 40.80 K | $593.55 K |
| 06/16/2026 | $1.97 | $2.20 (11.68%) | $2.32 | $1.97 | 102.02 K | $593.55 K |
| 06/15/2026 | $2.07 | $2.13 (2.9%) | $2.22 | $1.94 | 99.13 K | $574.67 K |
| 06/12/2026 | $2.12 | $2.16 (1.89%) | $2.25 | $1.62 | 357.94 K | $582.76 K |
| 06/11/2026 | $2.24 | $2.33 (4.02%) | $2.39 | $2.01 | 1.17 M | $628.63 K |
| 06/10/2026 | $2.38 | $2.35 (-1.26%) | $2.47 | $2.06 | 3.42 M | $634.02 K |
| 06/09/2026 | $2.56 | $2.59 (1.17%) | $2.73 | $2.13 | 13.10 M | $698.77 K |
| 06/08/2026 | $2.81 | $2.95 (4.98%) | $3.26 | $2.65 | 204.13 K | $795.90 K |
| 06/05/2026 | $3.30 | $2.78 (-15.76%) | $3.54 | $2.55 | 405.10 K | $750.04 K |
| 06/04/2026 | $2.71 | $3.13 (15.5%) | $3.15 | $2.71 | 32.42 K | $844.46 K |
| 06/03/2026 | $2.91 | $2.81 (-3.44%) | $3.32 | $2.73 | 210.24 K | $758.13 K |
| 06/02/2026 | $3.09 | $2.91 (-5.83%) | $3.22 | $2.90 | 33.10 K | $785.11 K |
| 06/01/2026 | $3.23 | $3.12 (-3.41%) | $3.35 | $3.04 | 112.20 K | $841.77 K |
| 05/29/2026 | $2.89 | $3.28 (13.49%) | $3.50 | $2.81 | 299.49 K | $884.93 K |
| 05/28/2026 | $2.80 | $2.89 (3.21%) | $3.10 | $2.79 | 71.20 K | $779.71 K |
| 05/27/2026 | $2.79 | $2.76 (-1.08%) | $3.00 | $2.66 | 6.30 K | $744.64 K |
| 05/26/2026 | $2.79 | $2.79 (0%) | $2.92 | $2.79 | 27.57 K | $752.73 K |
| 05/22/2026 | $3.07 | $2.80 (-8.79%) | $3.22 | $2.77 | 37.48 K | $755.43 K |
| 05/21/2026 | $3.17 | $2.96 (-6.62%) | $3.28 | $2.76 | 128.92 K | $798.60 K |
| 05/20/2026 | $3.23 | $3.26 (0.93%) | $3.35 | $3.23 | 6.11 K | $879.54 K |
| 05/19/2026 | $3.05 | $3.23 (5.9%) | $3.41 | $3.05 | 29.10 K | $871.44 K |
| 05/18/2026 | $3.13 | $3.06 (-2.24%) | $3.26 | $3.04 | 15.61 K | $825.58 K |
| 05/15/2026 | $3.28 | $3.13 (-4.57%) | $3.34 | $3.04 | 16.10 K | $844.46 K |
| 05/14/2026 | $3.07 | $3.41 (11.07%) | $3.63 | $3.07 | 144.25 K | $920.01 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
