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 $0.65 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7.3, while $1000 invested 1 year ago would be worth $1,753.08. This corresponds to total returns of -99.94%, -99.27%, 75.31%, respectively, with annualized returns of -64.89%, -62.59%, 75.31%.

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
November 11, 2026	1.51	1.49	1.49	1.66	1.49	6,983
November 10, 2026	1.6	1.6	1.6	1.6	1.58	1,557
November 09, 2026	1.49	1.62	1.62	1.63	1.49	3,155
November 06, 2026	1.39	1.61	1.61	1.62	1.39	15,417
November 05, 2026	1.75	1.69	1.69	1.75	1.52	27,279
November 04, 2026	1.64	1.64	1.64	1.68	1.64	29,705
November 03, 2026	1.66	1.74	1.74	1.76	1.63	14,757
November 02, 2026	1.78	1.72	1.72	1.78	1.64	2,042
October 30, 2026	1.64	1.8	1.8	1.82	1.62	22,795
October 29, 2026	1.75	1.86	1.86	1.86	1.7	7,833
October 28, 2026	1.74	1.74	1.74	1.81	1.72	5,587
October 27, 2026	1.8	1.8	1.8	1.8	1.71	7,041
October 26, 2026	1.6	1.8	1.8	1.99	1.6	27,422
October 23, 2026	1.78	1.81	1.81	1.9	1.78	1,100
October 22, 2026	1.92	1.81	1.81	1.92	1.79	3,201
October 21, 2026	1.81	1.84	1.84	1.84	1.81	1,333
October 20, 2026	1.78	1.82	1.82	1.88	1.78	9,986
October 19, 2026	1.86	1.81	1.81	1.89	1.8	5,316
October 16, 2026	1.83	1.85	1.85	1.89	1.74	11,496
October 15, 2026	1.84	1.91	1.91	1.91	1.72	12,110
October 14, 2026	1.95	1.87	1.87	1.96	1.8	18,500
October 13, 2026	1.91	1.97	1.97	1.98	1.85	44,262
October 12, 2026	2.04	1.89	1.89	2.04	1.89	19,498
October 09, 2026	1.99	2.02	2.02	2.03	1.86	10,518
October 08, 2026	1.75	1.85	1.85	1.85	1.75	36,404
October 07, 2026	1.92	2	2	2.17	1.92	88,315
October 06, 2026	1.97	1.98	1.98	2.02	1.88	6,027
October 05, 2026	1.95	1.91	1.91	2	1.9	7,498
October 02, 2026	1.93	1.95	1.95	1.97	1.79	54,926
October 01, 2026	2.01	2.02	2.02	2.02	1.92	5,322
September 30, 2026	1.95	2.01	2.01	2.03	1.94	22,343
September 29, 2026	2.15	1.97	1.97	2.15	1.88	11,339
September 28, 2026	2.09	2.03	2.03	2.18	1.96	32,904
September 25, 2026	2.01	2.1	2.1	2.1	1.94	7,942
September 24, 2026	1.98	2.1	2.1	2.1	1.89	8,401
September 23, 2026	1.99	1.97	1.97	2.01	1.9	13,281
September 22, 2026	1.93	2.1	2.1	2.13	1.91	16,054
September 21, 2026	1.97	1.89	1.89	2.06	1.88	3,084
September 18, 2026	1.99	1.99	1.99	1.99	1.96	2,321
September 17, 2026	2.05	2.02	2.02	2.07	1.98	1,814
September 16, 2026	1.96	2.01	2.01	2.03	1.94	8,720
September 15, 2026	2.02	2	2	2.02	1.95	8,582
September 11, 2026	1.96	1.96	1.96	2.05	1.88	29,156
September 10, 2026	1.99	2.04	2.04	2.13	1.99	5,043
September 09, 2026	2.01	2.22	2.22	2.22	1.94	9,327
September 08, 2026	1.95	2.11	2.11	2.12	1.95	8,669
September 04, 2026	2.02	2.02	2.02	2.09	2.01	11,509
September 03, 2026	2.03	2.02	2.02	2.18	1.85	18,913
September 02, 2026	2.06	1.98	1.98	2.07	1.96	16,597
September 01, 2026	2.05	2.09	2.09	2.17	1.96	4,116
August 31, 2026	1.99	2.03	2.03	2.04	1.99	6,163
August 28, 2026	2.07	1.97	1.97	2.1	1.97	8,157
August 27, 2026	2.06	2.06	2.06	2.17	2.06	2,854
August 26, 2026	2.11	2.02	2.02	2.12	2.02	3,771
August 25, 2026	2.03	2.14	2.14	2.15	2.03	9,992
August 24, 2026	2.12	2.09	2.09	2.13	2	12,784
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