Skip to main content
UK logo

Ucommune International Ltd

UKNASDAQReal EstateReal Estate Services

$1.91Today:- (-)1Y +85.24%

As of Oct 15, 2026 close

Market cap
$514.77K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.63$8.30
Volume (live)
-
Avg. volume (3M)
17.96K

Ucommune International (UK) Historical Stock Prices

Analyze Ucommune International (UK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ucommune International (UK) Interactive Price Chart

Interactive historical price chart showing Ucommune International stock price movements and trends across multiple time periods.

Loading chart...

UK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
UK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20261.831.831.831.911.9112.11K
Oct 14, 20261.951.961.801.941.9418.53K
Oct 13, 20261.911.981.851.971.9744.23K
Oct 12, 20261.932.041.861.891.8919.53K
Oct 9, 20261.982.021.862.022.0211.02K
Oct 8, 20261.802.081.631.851.8536.39K
Oct 7, 20261.972.171.832.002.0087.03K
Oct 6, 20261.972.091.901.981.986.04K
Oct 5, 20261.952.001.791.911.917.50K
Oct 2, 20261.931.971.791.951.9554.93K
Oct 1, 20262.012.021.922.022.025.33K
Sep 30, 20261.952.031.932.012.0122.29K
Sep 29, 20262.152.151.871.971.9711.34K
Sep 28, 20262.112.181.962.032.0332.90K
Sep 25, 20262.082.101.942.102.107.94K
Sep 24, 20261.982.141.892.102.108.45K
Sep 23, 20261.962.001.901.971.9713.76K
Sep 22, 20261.942.131.912.102.1027.28K
Sep 21, 20261.972.061.891.891.894.83K
Sep 18, 20262.052.051.951.991.992.70K
Sep 17, 20262.052.052.022.022.021.91K
Sep 16, 20261.952.051.942.012.019.26K
Sep 15, 20262.022.021.952.002.008.67K
Sep 14, 20261.982.011.941.941.941.92K
Sep 11, 20261.992.051.852.042.0429.46K
Sep 10, 20262.102.131.942.042.045.06K
Sep 9, 20262.012.221.942.222.229.27K
Sep 8, 20262.022.121.952.112.118.68K
Sep 4, 20262.022.091.982.022.0211.52K
Sep 3, 20262.032.181.852.022.0218.94K
Sep 2, 20262.062.061.961.981.9816.65K
Sep 1, 20262.052.172.052.092.094.14K
Aug 31, 20261.992.041.992.032.036.29K
Aug 28, 20262.072.101.971.971.978.21K
Aug 27, 20262.172.172.042.062.062.85K
Aug 26, 20262.112.122.022.022.023.78K
Aug 25, 20262.012.152.012.142.149.99K
Aug 24, 20262.162.161.992.092.0912.89K
Aug 21, 20262.162.202.112.162.1612.87K
Aug 20, 20262.202.322.092.142.1414.26K
Aug 19, 20262.252.282.162.202.2015.05K
Aug 18, 20262.352.402.222.232.2316.52K
Aug 17, 20262.242.342.222.302.3031.51K
Aug 14, 20262.232.302.162.242.2415.00K
Aug 13, 20262.382.392.112.272.2782.60K
Aug 12, 20262.272.602.182.372.37242.54K
Aug 11, 20262.062.472.062.242.24298.29K
Aug 10, 20262.172.171.972.042.0427.29K
Aug 7, 20262.102.481.932.122.12186.55K
Aug 6, 20262.042.251.912.062.0639.13K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.