Ucommune International Ltd - UKOMW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.01	0.01	0.01	0.01	0.01	13,860
September 04, 2025	0.01	0.01	0.01	0.01	0.01	1,675
August 25, 2025	0.01	0.01	0.01	0.01	0.01	1,757
August 22, 2025	0.01	0.01	0.01	0.01	0.01	3,123
August 21, 2025	0.01	0.01	0.01	0.01	0.01	3,502
August 20, 2025	0.01	0.01	0.01	0.01	0.01	153
August 19, 2025	0.01	0.01	0.01	0.01	0.01	32,604
August 18, 2025	0.01	0.01	0.01	0.01	0.01	2,388
August 14, 2025	0.01	0.01	0.01	0.01	0.01	6,644
August 13, 2025	0.01	0.01	0.01	0.01	0.01	5,801
August 12, 2025	0.01	0.01	0.01	0.01	0.01	100
August 11, 2025	0.01	0.01	0.01	0.01	0.01	4,817
August 07, 2025	0.01	0.01	0.01	0.01	0.01	1,078
August 05, 2025	0.01	0.01	0.01	0.01	0.01	895
August 04, 2025	0.01	0.01	0.01	0.01	0.01	17,300
August 01, 2025	0.01	0.01	0.01	0.01	0.01	101
July 31, 2025	0.01	0.01	0.01	0.01	0.01	21,890
July 30, 2025	0.01	0.01	0.01	0.01	0.01	49,935
July 29, 2025	0.01	0.01	0.01	0.01	0.01	2,311
July 28, 2025	0.01	0.01	0.01	0.01	0.01	19,247
July 24, 2025	0.01	0.01	0.01	0.01	0.01	1,584
July 23, 2025	0.01	0.01	0.01	0.01	0.01	141
July 18, 2025	0.01	0.01	0.01	0.01	0.01	22,308
July 17, 2025	0.01	0.01	0.01	0.01	0.01	14,635
July 16, 2025	0.01	0.01	0.01	0.01	0.01	2,522
July 15, 2025	0.01	0.01	0.01	0.01	0.01	11,830
July 14, 2025	0.01	0.01	0.01	0.01	0.01	4,753
July 11, 2025	0.01	0.01	0.01	0.01	0.01	14,541
July 10, 2025	0.01	0.01	0.01	0.01	0.01	201
July 08, 2025	0.01	0.01	0.01	0.01	0.01	509
July 03, 2025	0.01	0.01	0.01	0.01	0.01	509
July 02, 2025	0.01	0.01	0.01	0.01	0.01	134
June 30, 2025	0.01	0.01	0.01	0.01	0.01	30,489
June 27, 2025	0.01	0.01	0.01	0.01	0.01	30,489
June 26, 2025	0.01	0.01	0.01	0.01	0.01	1,607
June 23, 2025	0.01	0.01	0.01	0.01	0.01	1,455
June 18, 2025	0.01	0.01	0.01	0.01	0.01	985
June 17, 2025	0.01	0.01	0.01	0.01	0.01	32,616
June 16, 2025	0.01	0.01	0.01	0.01	0.01	2
June 13, 2025	0.01	0.01	0.01	0.01	0.01	7,002
June 12, 2025	0.01	0.01	0.01	0.01	0.01	2
June 09, 2025	0.01	0.01	0.01	0.01	0.01	43
June 06, 2025	0.01	0.01	0.01	0.01	0.01	2,012
June 05, 2025	0.01	0.01	0.01	0.01	0.01	2,012
June 04, 2025	0.01	0.01	0.01	0.01	0.01	2
June 03, 2025	0.01	0.01	0.01	0.01	0.01	2
June 02, 2025	0.01	0.01	0.01	0.01	0.01	26,038
May 27, 2025	0.01	0.01	0.01	0.01	0.01	1,500
May 23, 2025	0.01	0.01	0.01	0.01	0.01	278
May 22, 2025	0.01	0.01	0.01	0.01	0.01	56,223
May 21, 2025	0.01	0.01	0.01	0.01	0.01	1,003
May 20, 2025	0.01	0.01	0.01	0.01	0.01	2,500
May 19, 2025	0.01	0.01	0.01	0.01	0.01	1,909
May 16, 2025	0.01	0.01	0.01	0.01	0.01	37,466
May 14, 2025	0.01	0.01	0.01	0.01	0.01	1,234
May 13, 2025	0.01	0.01	0.01	0.01	0.01	1,282
May 12, 2025	0.01	0.01	0.01	0.01	0.01	11,595
May 09, 2025	0.01	0.01	0.01	0.01	0.01	22,790

Ucommune International Ltd (UKOMW) NASDAQ