Ucommune International Ltd (UK) NASDAQ

1.00

+0.0001(+0.01%)

Updated at August 18 03:55PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202510.980.9810.984,285
August 15, 20250.981110.9815,816
August 14, 202511.011.011.010.9910,710
August 13, 20251.021.021.021.040.999,844
August 12, 20251.021.021.021.030.9914,912
August 11, 20251.02111.020.994,500
August 08, 20251.041.031.031.0412,479
August 07, 20251.021.011.011.031.0110,032
August 06, 20251.031.021.021.041.0121,870
August 05, 20251.021.021.021.040.999,673
August 04, 20251.011.011.011.0217,868
August 01, 20251.011.021.021.020.9816,500
July 31, 20251.021.021.021.04123,100
July 30, 20251.041.041.041.041.027,750
July 29, 20251.041.041.041.05115,004
July 28, 20251.071.041.041.071.0410,883
July 25, 20250.991.041.041.040.9822,000
July 24, 20251.10.980.981.120.9878,515
July 23, 20251.151.151.151.191.1256,731
July 22, 20251.081.151.151.191.0884,800
July 21, 20251.021.071.071.120.9946,000
July 18, 20251.061.021.021.060.9932,451
July 17, 20251.111.071.071.111.0212,532
July 16, 20251.071.081.081.081.054,800
July 15, 20251.111.091.091.111.075,917
July 14, 20251.081.111.111.151.0724,697
July 11, 20251.051.071.071.071.055,400
July 10, 20251.051.071.071.081.0419,800
July 09, 20251.041.061.061.061.0316,700
July 08, 20251.061.071.071.071.0413,300
July 07, 20251.051.061.061.071.0215,046
July 03, 20251.041.051.051.051.036,600
July 02, 20251.041.051.051.061.048,800
July 01, 20251.031.051.051.061.0312,633
June 30, 20251.051.061.061.061.034,400
June 27, 20251.051.061.061.071.0417,100
June 26, 20251.081.041.041.081.0123,338
June 25, 20251.031.11.11.120.9878,813
June 24, 20251.011.051.051.051.013,522
June 23, 20251.041.041.041.041.027,809
June 20, 20251.051.031.031.061.017,500
June 18, 20251.021.041.041.071.0214,600
June 17, 20251.051.041.041.050.9826,600
June 16, 20251.031.041.041.05139,200
June 13, 20251.081.091.091.11.0710,933
June 12, 20251.081.131.131.131.0710,200
June 11, 20251.121.091.091.21.04169,700
June 10, 20251.081.131.131.141.0813,141
June 09, 20251.141.081.081.141.069,714
June 06, 20251.061.091.091.091.067,629
June 05, 20251.051.061.061.131.0512,696
June 04, 20251.111.091.091.121.0412,064
June 03, 20251.11.081.081.151.039,300
June 02, 20251.071.111.111.131.0716,742
May 30, 20251.071.051.051.091.0227,509
May 29, 20251.11.071.071.11.0452,300
May 28, 20251.11.11.11.11.0244,800
May 27, 20251.111.081.081.121.0722,800
May 23, 20251.151.131.131.151.114,210
May 22, 20251.111.151.151.151.114,432
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved