UK - Ucommune International Ltd
0.2651
-0.020 -7.431%
Share volume: 464,013
Last Updated: 04-24-2026
Business Services/Services – Misc. Business Services:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$0.28
-0.02
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $0.29 | $0.29 | $0.31 | $0.31 | $0.26 | $0.26 | $0.27 | $0.27 | 464,013 | $347,706.00 |
| 04-23-2026 | $0.29 | $0.29 | $0.31 | $0.31 | $0.28 | $0.28 | $0.28 | $0.28 | 306,955 | $306,955.00 |
| 04-22-2026 | $0.29 | $0.29 | $0.32 | $0.32 | $0.27 | $0.27 | $0.31 | $0.31 | 342,554 | $342,554.00 |
| 04-21-2026 | $0.31 | $0.31 | $0.32 | $0.32 | $0.28 | $0.28 | $0.30 | $0.30 | 379,207 | $379,207.00 |
| 04-20-2026 | $0.36 | $0.36 | $0.36 | $0.36 | $0.30 | $0.30 | $0.31 | $0.31 | 279,843 | $279,843.00 |
| 04-17-2026 | $0.36 | $0.36 | $0.39 | $0.39 | $0.28 | $0.28 | $0.37 | $0.37 | 581,131 | $581,131.00 |
| 04-16-2026 | $0.36 | $0.36 | $0.43 | $0.43 | $0.31 | $0.31 | $0.37 | $0.37 | 734,945 | $734,945.00 |
| 04-15-2026 | $0.43 | $0.43 | $0.50 | $0.50 | $0.34 | $0.34 | $0.37 | $0.37 | 404,719 | $404,719.00 |
| 04-14-2026 | $0.49 | $0.49 | $0.53 | $0.53 | $0.43 | $0.43 | $0.44 | $0.44 | 584,571 | $584,571.00 |
| 04-13-2026 | $0.55 | $0.55 | $0.60 | $0.60 | $0.47 | $0.47 | $0.50 | $0.50 | 1,044,564 | $1,044,564.00 |