New Zealand markets closed

Ucommune International Ltd (UK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.8900-0.0400 (-2.07%)
At close: 04:00PM EDT
1.9000 +0.01 (+0.53%)
After hours: 06:23PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241.90001.96001.86001.89001.890097,000
25 Jul 20241.89001.99001.82001.95001.9500325,800
24 Jul 20241.96002.26001.91001.94501.94501,193,100
23 Jul 20241.93001.99001.89901.98001.9800128,400
22 Jul 20242.01002.01001.90001.96001.9600170,700
19 Jul 20242.06002.06001.93001.98001.9800147,900
18 Jul 20241.99702.08001.96001.98001.9800426,900
17 Jul 20241.96002.05001.94001.99001.9900154,300
16 Jul 20241.96202.02001.92501.99401.9940157,600
15 Jul 20241.99002.08001.91001.99001.9900190,500
12 Jul 20242.02002.15001.96002.03002.0300702,700
11 Jul 20241.95002.15001.93002.06502.0650515,400
10 Jul 20241.94001.95001.87001.94001.940020,400
09 Jul 20241.90001.96001.86001.91001.910037,000
08 Jul 20241.87001.99001.85001.92001.9200140,000
05 Jul 20241.93001.99001.87001.91001.910083,200
03 Jul 20241.94002.02001.92001.93001.930090,900
02 Jul 20241.97002.05001.92001.97001.9700136,800
01 Jul 20241.95002.10001.94001.96701.9670145,900
28 Jun 20242.03002.11001.94002.00002.0000180,000
27 Jun 20241.97502.08201.92001.93001.930094,200
26 Jun 20241.99002.07001.91001.95001.950049,200
25 Jun 20242.09002.17001.90001.98001.9800160,500
24 Jun 20241.99002.21001.93002.02502.0250119,500
21 Jun 20241.97002.00001.92801.99001.990016,200
20 Jun 20242.03002.03001.90201.97001.970024,900
18 Jun 20242.00002.00001.92001.99001.990025,300
17 Jun 20242.00002.05001.93001.96001.960059,800
14 Jun 20242.05002.11001.96001.99001.990060,800
13 Jun 20242.15002.16001.92902.06002.0600109,600
12 Jun 20241.94002.06001.94002.05002.050044,100
11 Jun 20241.95002.06501.95002.02002.020029,000
10 Jun 20241.99002.00001.89001.94001.940042,000
07 Jun 20241.94002.06001.91001.95001.950052,900
06 Jun 20242.09002.10001.91001.95001.950089,100
05 Jun 20242.14002.18002.02002.06002.060064,400
04 Jun 20242.16002.16001.94002.06002.060053,700
03 Jun 20242.16002.28002.13002.22002.220045,100
31 May 20242.25002.25102.12002.16002.160030,400
30 May 20242.17002.39002.05002.28002.2800106,500
29 May 20242.22602.23202.05402.12002.120031,000
28 May 20242.24402.34902.14002.17002.1700167,500
24 May 20242.27902.37002.03002.03002.030082,200
23 May 20242.04002.40001.87002.29002.2900391,400
22 May 20242.01002.07102.01002.06002.060042,600
21 May 20242.08002.19002.01002.05002.0500121,700
20 May 20242.14002.39002.05002.17002.1700164,900
17 May 20242.09002.60002.02002.17002.1700796,200
16 May 20242.00002.13202.00002.09002.09008,800
15 May 20242.13002.13602.03102.09002.090015,400
14 May 20242.03002.16002.01002.14002.140076,600
13 May 20241.97002.10001.93001.94001.940023,700
10 May 20241.98301.98301.83001.95001.95002,600
09 May 20241.93201.99901.86001.90601.906014,700
08 May 20241.90002.00001.80001.93001.930021,600
07 May 20242.00002.03001.85001.98001.980023,500
06 May 20242.05002.09701.93002.03002.03009,000
03 May 20242.06802.08801.85002.02002.020037,100
02 May 20242.10002.10001.98002.10002.100044,500
01 May 20242.07002.09902.00002.03002.030012,800
30 Apr 20242.03002.08001.94102.03002.030024,000
29 Apr 20242.19002.28901.90002.05002.0500114,000
26 Apr 20242.26002.36002.21002.23002.230048,000
25 Apr 20242.27002.30002.20002.30002.300021,900
24 Apr 20242.24502.37002.19002.20002.20009,300
23 Apr 20242.22502.42002.18602.27002.270010,800
22 Apr 20242.29002.43002.15002.30002.300016,800
19 Apr 20242.15002.29002.08002.28002.280017,100
18 Apr 20242.18002.30002.15502.21002.210017,900
17 Apr 20242.22002.40202.16002.16002.1600175,800
16 Apr 20242.15002.32002.00002.15002.1500114,800
15 Apr 20242.09502.11001.94002.03902.039020,600
12 Apr 20242.06002.10001.92002.07102.071028,300
11 Apr 20242.08102.15001.95902.06002.060027,400
10 Apr 20242.13002.25002.02002.09002.090037,900
09 Apr 20242.17002.23002.02002.09002.090049,700
08 Apr 20242.18002.28002.08102.14502.145053,500
05 Apr 20242.21002.28002.11002.11002.11008,600
04 Apr 20242.19002.31502.11002.25002.250037,300
03 Apr 20242.10002.21002.04002.18002.180054,700
02 Apr 20242.25102.28002.01002.19902.1990110,200
01 Apr 20242.13002.29002.10002.25002.2500112,700
28 Mar 20242.15002.27002.06002.27002.270036,500
27 Mar 20241.88002.14001.88002.12002.120063,500
26 Mar 20242.22002.22001.88001.89001.8900119,300
25 Mar 20242.30002.31002.23002.23002.230055,300
22 Mar 20242.29002.35002.22002.33002.330098,300
21 Mar 20242.28002.45002.24002.30002.3000119,000
20 Mar 20242.30002.43002.25002.29002.290087,800
19 Mar 20242.33002.37002.19002.32002.3200101,900
18 Mar 20242.33002.44002.21002.21002.2100141,800
15 Mar 20242.51002.58002.35002.39002.3900119,500
14 Mar 20242.57002.57002.30802.46002.4600127,400
13 Mar 20242.50002.61402.37002.49002.4900158,300
12 Mar 20242.82002.90002.41002.48002.4800251,200
11 Mar 20242.75002.94002.58002.91002.9100491,600
08 Mar 20242.72003.13102.31002.50002.50001,422,100
07 Mar 20242.38003.70002.33002.50002.50003,940,400
06 Mar 20242.34002.50002.31002.31002.310074,500
05 Mar 20242.49002.50002.24002.44002.4400120,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...