The average closing price for Ucommune International (UK) between April 23, 2005 and April 23, 2025 is $472.84. It is down 100% in that time. The latest price is $1.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $1.12 | $1.22 | $1.00 | $1.13 | 348,306 |
March 2025 | $1.16 | $1.18 | $1.05 | $1.12 | 386,977 |
February 2025 | $1.18 | $1.32 | $1.06 | $1.12 | 1,057,377 |
January 2025 | $1.18 | $1.39 | $1.07 | $1.18 | 2,958,929 |
December 2024 | $1.25 | $1.35 | $1.04 | $1.18 | 8,558,025 |
November 2024 | $1.21 | $1.30 | $1.15 | $1.23 | 936,009 |
October 2024 | $1.50 | $1.60 | $1.12 | $1.21 | 5,818,162 |
September 2024 | $1.36 | $1.83 | $1.30 | $1.49 | 4,269,834 |
August 2024 | $1.77 | $1.79 | $1.24 | $1.34 | 1,672,106 |
July 2024 | $1.95 | $2.26 | $1.68 | $1.81 | 5,188,335 |
June 2024 | $2.16 | $2.28 | $1.89 | $2.00 | 1,320,438 |
May 2024 | $2.07 | $2.60 | $1.80 | $2.16 | 2,226,535 |
April 2024 | $2.13 | $2.43 | $1.90 | $2.03 | 1,112,359 |
March 2024 | $2.28 | $3.70 | $1.88 | $2.27 | 7,835,720 |
February 2024 | $2.76 | $3.12 | $2.04 | $2.30 | 2,669,631 |
January 2024 | $3.88 | $6.46 | $2.65 | $2.74 | 5,844,260 |
December 2023 | $3.63 | $5.50 | $3.00 | $3.71 | 2,562,807 |
November 2023 | $3.42 | $6.85 | $3.06 | $4.10 | 641,323 |
October 2023 | $3.71 | $4.98 | $2.89 | $3.35 | 145,112 |
September 2023 | $3.71 | $4.21 | $3.25 | $3.61 | 63,064 |
August 2023 | $4.56 | $5.28 | $3.19 | $3.54 | 437,597 |
July 2023 | $6.60 | $7.44 | $3.97 | $4.14 | 971,713 |
June 2023 | $8.58 | $12.60 | $6.46 | $6.71 | 945,216 |
May 2023 | $12.12 | $15.84 | $7.21 | $8.40 | 980,654 |
April 2023 | $11.52 | $12.96 | $10.56 | $12.48 | 312,894 |
Daily pricing data for Ucommune International dates back to 11/7/2019, and may be incomplete.
