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 August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8.41, while $1000 invested 1 year ago would be worth $2,097.09. This corresponds to total returns of -99.91%, -99.16%, 109.71%, respectively, with annualized returns of -64.28%, -61.52%, 109.71%.

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
August 21, 2026	2.13	2.16	2.16	2.16	2.11	12,859
August 20, 2026	2.2	2.14	2.14	2.23	2.09	14,235
August 19, 2026	2.25	2.2	2.2	2.28	2.16	14,996
August 18, 2026	2.4	2.23	2.23	2.4	2.23	16,011
August 17, 2026	2.24	2.3	2.3	2.34	2.24	31,508
August 14, 2026	2.23	2.24	2.24	2.3	2.16	14,985
August 13, 2026	2.38	2.27	2.27	2.38	2.11	0
August 12, 2026	2.27	2.37	2.37	2.6	2.18	0
August 11, 2026	2.06	2.24	2.24	2.47	2.06	0
August 10, 2026	2.17	2.04	2.04	2.17	1.97	26,998
August 07, 2026	2.1	2.12	2.12	2.48	1.93	0
August 06, 2026	2.1	2.06	2.06	2.25	1.91	38,441
August 05, 2026	2.15	2.11	2.11	2.25	2.01	48,603
August 04, 2026	2.02	2.11	2.11	2.13	2.02	8,191
August 03, 2026	2.1	2.15	2.15	2.15	2.02	8,044
July 31, 2026	2.06	2.09	2.09	2.13	2.02	5,440
July 30, 2026	2.02	2.09	2.09	2.1	1.96	16,062
July 29, 2026	1.99	1.98	1.98	2.01	1.93	22,903
July 28, 2026	2.01	1.95	1.95	2.01	1.95	23,477
July 27, 2026	2.05	2.07	2.07	2.15	1.96	13,671
July 24, 2026	2	2.02	2.02	2.09	2	10,608
July 23, 2026	2.1	2.06	2.06	2.19	2.03	16,732
July 22, 2026	2.07	2.19	2.19	2.29	2.05	204,210
July 21, 2026	2	2.06	2.06	2.11	2	16,455
July 20, 2026	1.98	2.01	2.01	2.02	1.98	6,443
July 17, 2026	2	1.98	1.98	2.03	1.98	10,102
July 16, 2026	2.06	2.05	2.05	2.08	1.95	24,933
July 15, 2026	2.08	2.07	2.07	2.18	2.04	11,549
July 14, 2026	2.09	2.07	2.07	2.11	2.07	9,310
July 13, 2026	2.1	2.14	2.14	2.15	2.05	29,607
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