The highest closing price for Ucommune International (UK) last month was $1.10, on October 9. It was down 2.7% for the month. The latest price is $0.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $0.97 | $0.97 | $0.94 | $0.97 | 10,983 |
October 30 2025 | $0.99 | $1.00 | $0.94 | $1.00 | 16,253 |
October 29 2025 | $1.04 | $1.05 | $0.98 | $1.00 | 19,810 |
October 28 2025 | $1.04 | $1.06 | $1.02 | $1.04 | 7,992 |
October 27 2025 | $1.00 | $1.07 | $1.00 | $1.07 | 39,889 |
October 24 2025 | $1.01 | $1.04 | $1.00 | $1.02 | 11,448 |
October 23 2025 | $1.01 | $1.02 | $1.01 | $1.02 | 2,939 |
October 22 2025 | $1.04 | $1.04 | $1.00 | $1.01 | 13,122 |
October 21 2025 | $1.04 | $1.04 | $1.00 | $1.00 | 14,978 |
October 20 2025 | $1.05 | $1.05 | $1.03 | $1.03 | 6,952 |
October 17 2025 | $1.03 | $1.08 | $1.03 | $1.04 | 41,615 |
October 16 2025 | $1.06 | $1.06 | $1.03 | $1.03 | 9,079 |
October 15 2025 | $1.05 | $1.08 | $1.00 | $1.05 | 54,184 |
October 14 2025 | $1.10 | $1.10 | $1.03 | $1.05 | 30,532 |
October 13 2025 | $1.09 | $1.12 | $1.03 | $1.07 | 69,261 |
October 10 2025 | $1.08 | $1.15 | $1.03 | $1.05 | 55,401 |
October 09 2025 | $1.00 | $1.11 | $1.00 | $1.10 | 173,804 |
October 08 2025 | $0.95 | $1.09 | $0.95 | $1.05 | 558,141 |
October 07 2025 | $1.02 | $1.02 | $0.95 | $0.95 | 57,972 |
October 06 2025 | $1.00 | $1.00 | $0.98 | $1.00 | 12,187 |
October 03 2025 | $0.99 | $1.01 | $0.98 | $1.00 | 21,923 |
October 02 2025 | $0.97 | $1.02 | $0.94 | $0.99 | 51,304 |
October 01 2025 | $1.00 | $1.00 | $0.98 | $0.99 | 46,366 |
Daily pricing data for Ucommune International dates back to 11/7/2019, and may be incomplete.
