Ucommune International Ltd - UK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.45	0.5	0.5	0.5	0.45	21,800
February 19, 2026	0.45	0.5	0.5	0.52	0.45	96,853
February 18, 2026	0.49	0.46	0.46	0.49	0.46	41,091
February 17, 2026	0.48	0.49	0.49	0.54	0.48	90,300
February 13, 2026	0.51	0.5	0.5	0.51	0.46	52,800
February 12, 2026	0.46	0.48	0.48	0.55	0.46	333,300
February 11, 2026	0.49	0.5	0.5	0.54	0.45	140,200
February 10, 2026	0.52	0.48	0.48	0.68	0.46	822,214
February 09, 2026	0.59	0.48	0.48	0.59	0.46	57,912
February 06, 2026	0.57	0.56	0.56	0.57	0.46	45,009
February 05, 2026	0.59	0.53	0.53	0.61	0.53	20,804
February 04, 2026	0.64	0.56	0.56	0.64	0.56	25,835
February 03, 2026	0.65	0.64	0.64	0.65	0.58	16,900
February 02, 2026	0.68	0.63	0.63	0.68	0.58	54,796
January 30, 2026	0.65	0.71	0.71	0.75	0.62	344,500
January 29, 2026	0.7	0.65	0.65	0.7	0.58	57,709
January 28, 2026	0.69	0.7	0.7	0.7	0.68	6,500
January 27, 2026	0.7	0.7	0.7	0.7	0.68	8,438
January 26, 2026	0.72	0.68	0.68	0.72	0.64	9,053
January 23, 2026	0.7	0.7	0.7	0.73	0.7	4,500
January 22, 2026	0.71	0.7	0.7	0.74	0.7	17,400
January 21, 2026	0.72	0.72	0.72	0.72	0.71	12,832
January 20, 2026	0.7	0.7	0.7	0.7	0.7	3,731
January 16, 2026	0.73	0.73	0.73	0.74	0.72	15,878
January 15, 2026	0.71	0.71	0.71	0.74	0.71	16,800
January 14, 2026	0.75	0.71	0.71	0.75	0.71	10,528
January 13, 2026	0.76	0.72	0.72	0.78	0.72	5,900
January 12, 2026	0.75	0.76	0.76	0.82	0.75	4,685
January 09, 2026	0.84	0.78	0.78	0.84	0.78	55,800
January 08, 2026	0.66	0.79	0.79	0.8	0.66	74,015
January 07, 2026	0.72	0.73	0.73	0.73	0.69	9,500
January 06, 2026	0.71	0.73	0.73	0.76	0.66	9,137
January 05, 2026	0.68	0.72	0.72	0.76	0.68	13,500
January 02, 2026	0.68	0.69	0.69	0.72	0.64	44,935
December 31, 2025	0.81	0.63	0.63	0.81	0.63	160,895
December 30, 2025	0.92	0.83	0.83	0.92	0.79	71,075
December 29, 2025	0.78	0.99	0.99	1.02	0.76	409,600
December 26, 2025	0.8	0.8	0.8	0.81	0.78	1,528
December 24, 2025	0.78	0.81	0.81	0.81	0.76	24,785
December 23, 2025	0.75	0.79	0.79	0.82	0.7	18,411
December 22, 2025	0.71	0.75	0.75	0.83	0.7	61,741
December 19, 2025	0.88	0.8	0.8	0.9	0.74	49,664
December 18, 2025	0.86	0.82	0.82	0.88	0.82	22,747
December 17, 2025	0.85	0.84	0.84	0.88	0.81	24,226
December 16, 2025	0.87	0.87	0.87	0.89	0.87	2,000
December 15, 2025	0.85	0.9	0.9	0.91	0.85	8,145
December 12, 2025	0.96	0.9	0.9	0.96	0.84	26,751
December 11, 2025	0.95	0.99	0.99	0.99	0.95	10,810
December 10, 2025	0.96	0.99	0.99	0.99	0.95	6,600
December 09, 2025	0.97	0.99	0.99	0.99	0.94	19,200
December 08, 2025	0.98	0.97	0.97	0.99	0.92	13,500
December 05, 2025	0.99	0.99	0.99	0.99	0.93	31,302
December 04, 2025	0.99	1	1	1	0.99	34,541
December 03, 2025	0.99	0.99	0.99	0.99	0.99	1,600
December 02, 2025	0.98	0.96	0.96	0.98	0.93	15,600
December 01, 2025	1	0.99	0.99	1	0.93	14,486
November 28, 2025	1	0.99	0.99	1	0.97	21,347
November 26, 2025	0.92	0.93	0.93	0.95	0.92	16,400
November 25, 2025	0.9	0.93	0.93	0.93	0.9	10,500
November 24, 2025	0.87	0.93	0.93	0.97	0.86	4,263

Ucommune International Ltd (UK) NASDAQ