Ucommune International Ltd (UK) NASDAQ

Currency In USD

UK Historical Return

If you invested $1000 in Ucommune International Ltd (UK) since IPO date, it would be worth $0.91 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3.98, while $1000 invested 1 year ago would be worth $1,927.93. This corresponds to total returns of -99.91%, -99.6%, 92.79%, respectively, with annualized returns of -64.94%, -66.87%, 92.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

UK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	2.12	2.16	2.16	2.17	2.11	36,627
July 09, 2026	2	2.04	2.04	2.05	1.95	17,677
July 08, 2026	2	1.99	1.99	2.04	1.98	25,553
July 07, 2026	2.1	2.05	2.05	2.12	1.92	24,840
July 06, 2026	2.12	2.1	2.1	2.12	2.01	26,614
July 02, 2026	2.06	2.07	2.07	2.07	1.99	167,924
July 01, 2026	2.05	2.07	2.07	2.08	2.03	16,178
June 30, 2026	2	2.03	2.03	2.12	1.99	30,764
June 29, 2026	2.12	1.95	1.95	2.17	1.95	26,496
June 26, 2026	2.07	2.1	2.1	2.1	2.05	16,475
June 25, 2026	2.04	2.06	2.06	2.46	1.94	344,634
June 24, 2026	2.09	2.01	2.01	2.13	2.01	14,663
June 23, 2026	2.06	2.12	2.12	2.16	2.06	22,117
June 22, 2026	2.17	2.12	2.12	2.17	2.11	30,174
June 18, 2026	2.09	2.13	2.13	2.17	1.93	53,458
June 17, 2026	2.16	2.2	2.2	2.37	2.11	32,158
June 16, 2026	1.97	2.2	2.2	2.32	1.97	97,367
June 15, 2026	2.07	2.13	2.13	2.22	1.94	99,560
June 12, 2026	2.12	2.16	2.16	2.25	1.62	351,561
June 11, 2026	2.24	2.33	2.33	2.39	2.01	1.15M
June 10, 2026	2.19	2.35	2.35	2.47	2.06	3.34M
June 09, 2026	2.57	2.59	2.59	2.73	2.13	3.11M
June 08, 2026	2.81	2.95	2.95	3.26	2.65	200,671
June 05, 2026	3.3	2.78	2.78	3.54	2.55	0
June 04, 2026	2.71	3.13	3.13	3.15	2.71	32,415
June 03, 2026	2.91	2.81	2.81	3.32	2.73	204,467
June 02, 2026	3.09	2.91	2.91	3.15	2.9	33,043
June 01, 2026	3.23	3.12	3.12	3.35	3.06	109,837
May 29, 2026	2.89	3.28	3.28	3.5	2.82	293,137
May 28, 2026	2.8	2.89	2.89	3.1	2.79	46,513
May 27, 2026	2.79	2.76	2.76	3	2.66	6,221
May 26, 2026	2.79	2.79	2.79	2.92	2.79	27,459
May 22, 2026	3.07	2.8	2.8	3.22	2.77	34,456
May 21, 2026	3.17	2.96	2.96	3.28	2.76	126,053
May 20, 2026	3.35	3.26	3.26	3.35	3.26	6,066
May 19, 2026	3.05	3.23	3.23	3.41	3.05	29,078
May 18, 2026	3.13	3.06	3.06	3.26	3.04	15,607
May 15, 2026	3.28	3.13	3.13	3.34	3.04	16,074
May 14, 2026	3.07	3.41	3.41	3.63	3.07	143,317
May 13, 2026	2.96	3.17	3.17	3.17	2.83	30,976
May 12, 2026	3.1	3.03	3.03	3.19	2.73	43,951
May 11, 2026	3.08	3.06	3.06	3.85	2.97	61,451
May 08, 2026	3.19	3.1	3.1	3.19	2.94	46,223
May 07, 2026	3.39	3.28	3.28	3.7	3.22	109,657
May 06, 2026	3.28	3.49	3.49	3.6	3	110,891
May 05, 2026	4.09	3.32	3.32	5.9	2.57	597,797
May 04, 2026	3.63	3.97	3.97	5	3.33	299,746
May 01, 2026	3.5	3.78	3.78	3.92	3.22	232,797
April 30, 2026	3.1	3.4	3.4	3.69	3.08	103,273
April 29, 2026	0.3	0.32	0.32	0.34	0.24	424,510
April 28, 2026	0.26	0.29	0.29	0.33	0.25	524,546
April 27, 2026	0.26	0.26	0.26	0.27	0.24	244,973
April 24, 2026	0.29	0.27	0.27	0.31	0.26	347,706
April 23, 2026	0.29	0.28	0.28	0.31	0.28	288,502
April 22, 2026	0.29	0.31	0.31	0.32	0.27	334,578
April 21, 2026	0.31	0.3	0.3	0.32	0.28	366,625
April 20, 2026	0.36	0.31	0.31	0.36	0.3	275,015
April 17, 2026	0.36	0.37	0.37	0.39	0.28	574,817
April 16, 2026	0.36	0.37	0.37	0.43	0.31	731,492
April 15, 2026	0.43	0.37	0.37	0.5	0.34	395,449