The lowest closing price for Ucommune International (UK) all-time was $2.55, on April 27. The latest price is $3.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $3.50 | $5.90 | $2.57 | $3.03 | 1,571,850 |
April 2026 | $4.77 | $8.30 | $2.39 | $3.40 | 1,284,580 |
March 2026 | $5.19 | $6.20 | $4.06 | $4.77 | 90,400 |
February 2026 | $6.85 | $6.85 | $4.50 | $5.19 | 202,940 |
January 2026 | $6.80 | $8.42 | $5.80 | $7.06 | 72,650 |
December 2025 | $10.00 | $10.20 | $6.26 | $6.30 | 103,740 |
November 2025 | $9.43 | $10.50 | $7.71 | $9.90 | 48,110 |
October 2025 | $9.97 | $11.47 | $9.36 | $9.70 | 132,500 |
September 2025 | $9.71 | $15.50 | $9.31 | $10.00 | 1,091,900 |
August 2025 | $10.10 | $10.84 | $8.85 | $10.20 | 38,810 |
July 2025 | $10.30 | $11.90 | $9.80 | $10.20 | 52,250 |
June 2025 | $10.70 | $11.95 | $9.80 | $10.56 | 49,400 |
May 2025 | $10.90 | $13.55 | $10.20 | $10.50 | 99,340 |
April 2025 | $11.20 | $12.20 | $10.00 | $11.06 | 42,860 |
March 2025 | $11.60 | $11.75 | $10.50 | $11.20 | 38,600 |
February 2025 | $11.80 | $13.20 | $10.60 | $11.19 | 105,470 |
January 2025 | $11.80 | $13.90 | $10.70 | $11.80 | 295,300 |
December 2024 | $12.50 | $13.50 | $10.40 | $11.75 | 854,410 |
November 2024 | $12.10 | $13.00 | $11.50 | $12.30 | 93,490 |
October 2024 | $15.00 | $16.00 | $11.20 | $12.10 | 581,730 |
September 2024 | $13.55 | $18.30 | $13.00 | $14.90 | 425,660 |
August 2024 | $17.65 | $17.85 | $12.40 | $13.40 | 167,140 |
July 2024 | $19.50 | $22.60 | $16.80 | $18.10 | 518,760 |
June 2024 | $21.60 | $22.80 | $18.90 | $20.00 | 132,000 |
May 2024 | $20.70 | $26.00 | $18.00 | $21.60 | 222,640 |
Daily pricing data for Ucommune International dates back to 11/7/2019, and may be incomplete.