Free Trial

Ucommune International (UK) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free UK Stock Alerts
$1.91
-0.02 (-1.04%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Ucommune International Stock Price Performance

5 Day
Performance
-5.64%
1 Month
Performance
-8.80%
3 Month
Performance
-24.96%
6 Month
Performance
-52.42%
Year-To-Date
Performance
-48.63%
1 Year
Performance
-78.27%
Receive UK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ucommune International and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

UK Stock Chart for Friday, May, 10, 2024

UK Chart by TradingView

Ucommune International Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$1.93$1.91
-1.24%		$2.00$1.8614,553 shs$1.20 million
05/08/2024$1.98$1.93
-2.53%		$2.00$1.8021,609 shs$1.22 million
05/07/2024$2.03$1.98
-2.46%		$2.03$1.8522,428 shs$1.25 million
05/06/2024$2.02$2.03
+0.50%		$2.10$1.948,821 shs$1.28 million
05/03/2024$2.10$2.02
-3.81%		$2.09$1.8536,717 shs$788,000.00
05/02/2024$2.03$2.10
+3.45%		$2.10$1.9844,495 shs$819,000.00
05/01/2024$2.03$2.03$2.10$2.0012,782 shs$792,000.00
04/30/2024$2.01$2.03
+1.00%		$2.08$1.9424,029 shs$792,000.00
04/29/2024$2.23$2.01
-9.87%		$2.29$1.90113,945 shs$780,000.00
04/26/2024$2.30$2.23
-3.04%		$2.36$2.2147,969 shs$870,000.00
04/25/2024$2.20$2.30
+4.55%		$2.30$2.2021,927 shs$897,000.00
04/24/2024$2.27$2.20
-3.08%		$2.37$2.199,313 shs$858,000.00
04/23/2024$2.30$2.27
-1.30%		$2.42$2.1910,181 shs$885,000.00
04/22/2024$2.28$2.30
+0.88%		$2.43$2.1516,813 shs$897,000.00
04/19/2024$2.24$2.28
+1.79%		$2.29$2.0817,094 shs$889,000.00
04/18/2024$2.16$2.24
+3.70%		$2.30$2.1617,929 shs$874,000.00
04/17/2024$2.15$2.16
+0.47%		$2.40$2.16173,391 shs$842,000.00
04/16/2024$1.95$2.15
+10.26%		$2.32$2.00114,776 shs$838,000.00
04/15/2024$2.07$1.95
-5.84%		$2.11$1.9420,652 shs$757,000.00
04/12/2024$2.06$2.07
+0.53%		$2.10$1.9227,258 shs$808,000.00
04/11/2024$2.09$2.06
-1.44%		$2.15$1.9627,420 shs$799,000.00
04/10/2024$2.08$2.09
+0.48%		$2.25$2.0236,766 shs$811,000.00
04/09/2024$2.15$2.08
-3.03%		$2.23$2.0449,731 shs$811,000.00
04/08/2024$2.11$2.15
+1.66%		$2.28$2.0852,849 shs$837,000.00
04/05/2024$2.25$2.11
-6.22%		$2.28$2.118,253 shs$823,000.00
04/04/2024$2.18$2.25
+3.21%		$2.32$2.1137,133 shs$878,000.00
04/03/2024$2.20$2.18
-0.86%		$2.21$2.0454,366 shs$850,000.00
04/02/2024$2.16$2.20
+1.81%		$2.28$2.01109,303 shs$858,000.00
04/01/2024$2.27$2.16
-4.85%		$2.29$2.10108,056 shs$842,000.00
03/29/2024$2.27$2.27$2.27$2.0636,519 shs$885,000.00
03/28/2024$2.12$2.27
+7.08%		$2.27$2.0634,927 shs$885,000.00
03/27/2024$1.89$2.12
+12.17%		$2.14$1.8860,081 shs$827,000.00
03/26/2024$2.23$1.89
-15.25%		$2.22$1.88119,084 shs$737,000.00
03/25/2024$2.33$2.23
-4.29%		$2.31$2.2347,706 shs$870,000.00
03/22/2024$2.23$2.33
+4.48%		$2.35$2.2297,650 shs$909,000.00
03/21/2024$2.29$2.23
-2.62%		$2.45$2.23119,013 shs$870,000.00
03/20/2024$2.32$2.29
-1.29%		$2.43$2.2587,755 shs$893,000.00
03/19/2024$2.21$2.32
+4.98%		$2.37$2.19101,250 shs$905,000.00
03/18/2024$2.39$2.21
-7.53%		$2.44$2.21141,367 shs$862,000.00
03/15/2024$2.46$2.39
-2.85%		$2.58$2.35112,929 shs$932,000.00
You need to know these two things about AI stocks ASAP… (Ad)

For 40 years, he's been known as one of the world's most bullish investors. Forbes even referred to him a "perma bull"... But he just shocked the world by issuing a massive bear warning about AI stocks.

Go here now for this breaking story.
03/14/2024$2.49$2.46
-1.20%		$2.57$2.31124,016 shs$959,000.00
03/13/2024$2.48$2.49
+0.40%		$2.61$2.37153,145 shs$971,000.00
03/12/2024$2.91$2.48
-14.78%		$2.90$2.41244,838 shs$967,000.00
03/11/2024$2.50$2.91
+16.40%		$2.94$2.58474,384 shs$1.14 million
03/08/2024$2.50$2.50$3.13$2.311.42 million shs$975,000.00
03/07/2024$2.30$2.50
+8.70%		$3.70$2.313.91 million shs$975,000.00
03/06/2024$2.44$2.30
-5.74%		$2.50$2.3073,814 shs$897,000.00
03/05/2024$2.50$2.44
-2.40%		$2.50$2.24120,381 shs$952,000.00
03/04/2024$2.34$2.50
+6.84%		$2.57$2.21153,414 shs$975,000.00
03/01/2024$2.30$2.34
+1.74%		$2.42$2.16118,926 shs$913,000.00
02/29/2024$2.28$2.30
+0.88%		$2.34$2.1784,955 shs$897,000.00
02/28/2024$2.29$2.28
-0.44%		$2.34$2.1554,766 shs$889,000.00
02/27/2024$2.31$2.29
-0.87%		$2.34$2.1565,230 shs$893,000.00
02/26/2024$2.23$2.31
+3.59%		$2.43$2.17107,279 shs$896,000.00
02/23/2024$2.41$2.23
-7.47%		$2.62$2.1177,698 shs$870,000.00
02/22/2024$2.58$2.41
-6.59%		$2.68$2.3776,658 shs$940,000.00
02/21/2024$2.45$2.58
+5.31%		$2.62$2.3370,140 shs$1.01 million
02/20/2024$2.77$2.45
-11.55%		$2.85$2.4161,928 shs$956,000.00
02/19/2024$2.77$2.77$2.85$2.33463,300 shs$1.08 million
02/16/2024$2.30$2.80
+21.74%		$2.85$2.33458,643 shs$1.09 million
02/15/2024$2.70$2.30
-14.81%		$2.85$2.3069,569 shs$897,000.00
02/14/2024$2.59$2.70
+4.25%		$3.10$2.63181,515 shs$1.05 million
02/13/2024$2.62$2.59
-1.15%		$2.82$2.52154,240 shs$1.01 million
02/12/2024$2.54$2.62
+3.15%		$2.62$2.4038,487 shs$1.02 million
02/09/2024$2.31$2.54
+9.96%		$2.62$2.2170,526 shs$991,000.00

Related Companies:
This page (NASDAQ:UK) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research