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 August 22, 2025, is $1.014.
  • 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 321.62% to $1.014 now.
  • The 52-week high stock price for UK is $1.83, representing a 80.47% increase from the current share price, occurred on September 30, 2024.
  • The 52-week low stock price for UK is $0.978, indicating a -3.55% decrease from the current share price, occurred on August 15, 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
Aug 22, 2025 $1.03 $0.97 $0.0595 12,836.0 +4.54%
Aug 21, 2025 $0.98 $0.97 $0.01 1,753.0 -3.00%
Aug 20, 2025 $1.00 $0.97 $0.03 22,326.0 +0.09%
Aug 19, 2025 $0.9992 $0.97 $0.0292 6,872.0 -0.09%
Aug 18, 2025 $1.00 $0.9801 $0.0199 4,871.0 +0.01%
Aug 15, 2025 $0.9999 $0.978 $0.0219 14,786.0 -1.00%
Aug 14, 2025 $1.01 $0.99 $0.02 10,606.0 -0.98%
Aug 13, 2025 $1.04 $0.99 $0.05 9,826.0 +0.00%
Aug 12, 2025 $1.03 $0.99 $0.04 14,812.0 +2.00%
Aug 11, 2025 $1.02 $0.9925 $0.0275 4,478.0 -2.91%
Aug 08, 2025 $1.04 $1.00 $0.04 2,243.0 +1.48%
Aug 07, 2025 $1.03 $1.01 $0.02 10,031.0 -0.50%
Aug 06, 2025 $1.04 $1.01 $0.03 20,978.0 +0.45%
Aug 05, 2025 $1.04 $0.99 $0.05 9,573.0 +0.05%
Aug 04, 2025 $1.02 $0.9999 $0.0201 7,768.0 -0.47%
Aug 01, 2025 $1.02 $0.9823 $0.0376 16,467.0 -0.02%
Jul 31, 2025 $1.04 $0.9951 $0.0449 22,610.0 -1.92%
Jul 30, 2025 $1.04 $1.02 $0.02 7,679.0 +0.01%
Jul 29, 2025 $1.05 $1.00 $0.0499 15,004.0 -0.01%
Jul 28, 2025 $1.07 $1.04 $0.03 9,943.0 +0.00%
Jul 25, 2025 $1.04 $0.98 $0.06 21,970.0 +6.12%
Jul 24, 2025 $1.12 $0.98 $0.14 76,804.0 -14.53%

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
Aug, 2025 $1.04 $0.97 $0.07 183,062.0 -0.59%
Jul, 2025 $1.19 $0.98 $0.21 484,756.0 -3.36%
Jun, 2025 $1.20 $0.98 $0.215 479,904.0 +0.53%
May, 2025 $1.35 $1.02 $0.335 961,499.0 -5.04%
Apr, 2025 $1.20 $1.00 $0.20 410,835.0 -1.29%
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%
$18.14
price up icon 5.71%
real_estate_services CWK
$15.58
price up icon 5.13%
$5.01
price up icon 39.17%
$9.29
price up icon 9.42%
$167.53
price up icon 2.93%
real_estate_services FSV
$199.79
price up icon 1.24%
Cap:     |  Volume (24h):