Ucommune International Ltd (UK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 1.5000 | 1.5795 | 1.5000 | 1.5000 | 1.5000 | 26,818 |
| 18 Sept 2024 | 1.4720 | 1.5700 | 1.4590 | 1.5400 | 1.5400 | 13,800 |
| 17 Sept 2024 | 1.4300 | 1.5900 | 1.4000 | 1.5100 | 1.5100 | 100,800 |
| 16 Sept 2024 | 1.4000 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 22,500 |
| 13 Sept 2024 | 1.4300 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 31,200 |
| 12 Sept 2024 | 1.5000 | 1.5300 | 1.3100 | 1.4500 | 1.4500 | 119,000 |
| 11 Sept 2024 | 1.4400 | 1.7000 | 1.3700 | 1.5600 | 1.5600 | 347,400 |
| 10 Sept 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3700 | 1.3700 | 62,700 |
| 09 Sept 2024 | 1.3700 | 1.3900 | 1.3200 | 1.3500 | 1.3500 | 16,700 |
| 06 Sept 2024 | 1.3800 | 1.4500 | 1.3000 | 1.3880 | 1.3880 | 15,300 |
| 05 Sept 2024 | 1.4400 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 12,200 |
| 04 Sept 2024 | 1.3950 | 1.4490 | 1.3600 | 1.4300 | 1.4300 | 10,400 |
| 03 Sept 2024 | 1.3550 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 31,900 |
| 30 Aug 2024 | 1.3650 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 31,400 |
| 29 Aug 2024 | 1.4890 | 1.5500 | 1.2400 | 1.3700 | 1.3700 | 192,500 |
| 28 Aug 2024 | 1.5600 | 1.5600 | 1.4800 | 1.5100 | 1.5100 | 66,300 |
| 27 Aug 2024 | 1.5900 | 1.5900 | 1.4800 | 1.5400 | 1.5400 | 102,400 |
| 26 Aug 2024 | 1.5600 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 101,600 |
| 23 Aug 2024 | 1.6000 | 1.6200 | 1.5500 | 1.5900 | 1.5900 | 145,500 |
| 22 Aug 2024 | 1.5700 | 1.6300 | 1.5300 | 1.6000 | 1.6000 | 136,500 |
| 21 Aug 2024 | 1.6800 | 1.6800 | 1.5600 | 1.6100 | 1.6100 | 157,700 |
| 20 Aug 2024 | 1.6200 | 1.6700 | 1.5600 | 1.5700 | 1.5700 | 135,700 |
| 19 Aug 2024 | 1.6500 | 1.7000 | 1.5500 | 1.5900 | 1.5900 | 139,800 |
| 16 Aug 2024 | 1.5900 | 1.7000 | 1.5600 | 1.6300 | 1.6300 | 106,900 |
| 15 Aug 2024 | 1.7400 | 1.7400 | 1.5700 | 1.6300 | 1.6300 | 72,100 |
| 14 Aug 2024 | 1.5400 | 1.7500 | 1.5400 | 1.6500 | 1.6500 | 51,800 |
| 13 Aug 2024 | 1.4660 | 1.5400 | 1.4660 | 1.5400 | 1.5400 | 4,300 |
| 12 Aug 2024 | 1.5000 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 14,200 |
| 09 Aug 2024 | 1.4700 | 1.5400 | 1.4700 | 1.4800 | 1.4800 | 11,600 |
| 08 Aug 2024 | 1.5400 | 1.5400 | 1.4300 | 1.5200 | 1.5200 | 44,700 |
| 07 Aug 2024 | 1.6800 | 1.7400 | 1.5100 | 1.5500 | 1.5500 | 20,200 |
| 06 Aug 2024 | 1.6400 | 1.6590 | 1.5400 | 1.5900 | 1.5900 | 7,800 |
| 05 Aug 2024 | 1.6000 | 1.6000 | 1.5200 | 1.5540 | 1.5540 | 22,500 |
| 02 Aug 2024 | 1.6800 | 1.7490 | 1.5500 | 1.6600 | 1.6600 | 72,600 |
| 01 Aug 2024 | 1.7650 | 1.7850 | 1.6800 | 1.7200 | 1.7200 | 33,300 |
| 31 Jul 2024 | 1.8500 | 1.9000 | 1.6800 | 1.8100 | 1.8100 | 167,800 |
| 30 Jul 2024 | 1.9200 | 1.9300 | 1.8400 | 1.8500 | 1.8500 | 56,900 |
| 29 Jul 2024 | 1.9150 | 1.9700 | 1.8500 | 1.8960 | 1.8960 | 98,400 |
| 26 Jul 2024 | 1.9000 | 1.9600 | 1.8600 | 1.8900 | 1.8900 | 97,000 |
| 25 Jul 2024 | 1.8900 | 1.9900 | 1.8200 | 1.9500 | 1.9500 | 325,800 |
| 24 Jul 2024 | 1.9600 | 2.2600 | 1.9100 | 1.9450 | 1.9450 | 1,193,100 |
| 23 Jul 2024 | 1.9300 | 1.9900 | 1.8990 | 1.9800 | 1.9800 | 128,400 |
| 22 Jul 2024 | 2.0100 | 2.0100 | 1.9000 | 1.9600 | 1.9600 | 170,700 |
| 19 Jul 2024 | 2.0600 | 2.0600 | 1.9300 | 1.9800 | 1.9800 | 147,900 |
| 18 Jul 2024 | 1.9970 | 2.0800 | 1.9600 | 1.9800 | 1.9800 | 426,900 |
| 17 Jul 2024 | 1.9600 | 2.0500 | 1.9400 | 1.9900 | 1.9900 | 154,300 |
| 16 Jul 2024 | 1.9620 | 2.0200 | 1.9250 | 1.9940 | 1.9940 | 157,600 |
| 15 Jul 2024 | 1.9900 | 2.0800 | 1.9100 | 1.9900 | 1.9900 | 190,500 |
| 12 Jul 2024 | 2.0200 | 2.1500 | 1.9600 | 2.0300 | 2.0300 | 702,700 |
| 11 Jul 2024 | 1.9500 | 2.1500 | 1.9300 | 2.0650 | 2.0650 | 515,400 |
| 10 Jul 2024 | 1.9400 | 1.9500 | 1.8700 | 1.9400 | 1.9400 | 20,400 |
| 09 Jul 2024 | 1.9000 | 1.9600 | 1.8600 | 1.9100 | 1.9100 | 37,000 |
| 08 Jul 2024 | 1.8700 | 1.9900 | 1.8500 | 1.9200 | 1.9200 | 140,000 |
| 05 Jul 2024 | 1.9300 | 1.9900 | 1.8700 | 1.9100 | 1.9100 | 83,200 |
| 03 Jul 2024 | 1.9400 | 2.0200 | 1.9200 | 1.9300 | 1.9300 | 90,900 |
| 02 Jul 2024 | 1.9700 | 2.0500 | 1.9200 | 1.9700 | 1.9700 | 136,800 |
| 01 Jul 2024 | 1.9500 | 2.1000 | 1.9400 | 1.9670 | 1.9670 | 145,900 |
| 28 Jun 2024 | 2.0300 | 2.1100 | 1.9400 | 2.0000 | 2.0000 | 180,000 |
| 27 Jun 2024 | 1.9750 | 2.0820 | 1.9200 | 1.9300 | 1.9300 | 94,200 |
| 26 Jun 2024 | 1.9900 | 2.0700 | 1.9100 | 1.9500 | 1.9500 | 49,200 |
| 25 Jun 2024 | 2.0900 | 2.1700 | 1.9000 | 1.9800 | 1.9800 | 160,500 |
| 24 Jun 2024 | 1.9900 | 2.2100 | 1.9300 | 2.0250 | 2.0250 | 119,500 |
| 21 Jun 2024 | 1.9700 | 2.0000 | 1.9280 | 1.9900 | 1.9900 | 16,200 |
| 20 Jun 2024 | 2.0300 | 2.0300 | 1.9020 | 1.9700 | 1.9700 | 24,900 |
| 18 Jun 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 25,300 |
| 17 Jun 2024 | 2.0000 | 2.0500 | 1.9300 | 1.9600 | 1.9600 | 59,800 |
| 14 Jun 2024 | 2.0500 | 2.1100 | 1.9600 | 1.9900 | 1.9900 | 60,800 |
| 13 Jun 2024 | 2.1500 | 2.1600 | 1.9290 | 2.0600 | 2.0600 | 109,600 |
| 12 Jun 2024 | 1.9400 | 2.0600 | 1.9400 | 2.0500 | 2.0500 | 44,100 |
| 11 Jun 2024 | 1.9500 | 2.0650 | 1.9500 | 2.0200 | 2.0200 | 29,000 |
| 10 Jun 2024 | 1.9900 | 2.0000 | 1.8900 | 1.9400 | 1.9400 | 42,000 |
| 07 Jun 2024 | 1.9400 | 2.0600 | 1.9100 | 1.9500 | 1.9500 | 52,900 |
| 06 Jun 2024 | 2.0900 | 2.1000 | 1.9100 | 1.9500 | 1.9500 | 89,100 |
| 05 Jun 2024 | 2.1400 | 2.1800 | 2.0200 | 2.0600 | 2.0600 | 64,400 |
| 04 Jun 2024 | 2.1600 | 2.1600 | 1.9400 | 2.0600 | 2.0600 | 53,700 |
| 03 Jun 2024 | 2.1600 | 2.2800 | 2.1300 | 2.2200 | 2.2200 | 45,100 |
| 31 May 2024 | 2.2500 | 2.2510 | 2.1200 | 2.1600 | 2.1600 | 30,400 |
| 30 May 2024 | 2.1700 | 2.3900 | 2.0500 | 2.2800 | 2.2800 | 106,500 |
| 29 May 2024 | 2.2260 | 2.2320 | 2.0540 | 2.1200 | 2.1200 | 31,000 |
| 28 May 2024 | 2.2440 | 2.3490 | 2.1400 | 2.1700 | 2.1700 | 167,500 |
| 24 May 2024 | 2.2790 | 2.3700 | 2.0300 | 2.0300 | 2.0300 | 82,200 |
| 23 May 2024 | 2.0400 | 2.4000 | 1.8700 | 2.2900 | 2.2900 | 391,400 |
| 22 May 2024 | 2.0100 | 2.0710 | 2.0100 | 2.0600 | 2.0600 | 42,600 |
| 21 May 2024 | 2.0800 | 2.1900 | 2.0100 | 2.0500 | 2.0500 | 121,700 |
| 20 May 2024 | 2.1400 | 2.3900 | 2.0500 | 2.1700 | 2.1700 | 164,900 |
| 17 May 2024 | 2.0900 | 2.6000 | 2.0200 | 2.1700 | 2.1700 | 796,200 |
| 16 May 2024 | 2.0000 | 2.1320 | 2.0000 | 2.0900 | 2.0900 | 8,800 |
| 15 May 2024 | 2.1300 | 2.1360 | 2.0310 | 2.0900 | 2.0900 | 15,400 |
| 14 May 2024 | 2.0300 | 2.1600 | 2.0100 | 2.1400 | 2.1400 | 76,600 |
| 13 May 2024 | 1.9700 | 2.1000 | 1.9300 | 1.9400 | 1.9400 | 23,700 |
| 10 May 2024 | 1.9830 | 1.9830 | 1.8300 | 1.9500 | 1.9500 | 2,600 |
| 09 May 2024 | 1.9320 | 1.9990 | 1.8600 | 1.9060 | 1.9060 | 14,700 |
| 08 May 2024 | 1.9000 | 2.0000 | 1.8000 | 1.9300 | 1.9300 | 21,600 |
| 07 May 2024 | 2.0000 | 2.0300 | 1.8500 | 1.9800 | 1.9800 | 23,500 |
| 06 May 2024 | 2.0500 | 2.0970 | 1.9300 | 2.0300 | 2.0300 | 9,000 |
| 03 May 2024 | 2.0680 | 2.0880 | 1.8500 | 2.0200 | 2.0200 | 37,100 |
| 02 May 2024 | 2.1000 | 2.1000 | 1.9800 | 2.1000 | 2.1000 | 44,500 |
| 01 May 2024 | 2.0700 | 2.0990 | 2.0000 | 2.0300 | 2.0300 | 12,800 |
| 30 Apr 2024 | 2.0300 | 2.0800 | 1.9410 | 2.0300 | 2.0300 | 24,000 |
| 29 Apr 2024 | 2.1900 | 2.2890 | 1.9000 | 2.0500 | 2.0500 | 114,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.