2m 2m 2m 2m 2m 2m 2m
Ucommune Intl-A (UK)
NASDAQ
$2.97+$0.16 (+5.84%)
Price as of Jun 03, 2026 7:58 PM EDT- N/AMarket Cap
- -73.06%1-Year Change
- Real Estate ServicesIndustry
Ucommune Intl-A (UK)
$2.97+$0.16 (+5.84%)
- 1 Month-29.22%Low Price$2.76High Price$3.97
- 3 Months+446.69%Low Price$0.26High Price$3.97
- 1 Year+157.85%Low Price$0.26High Price$3.97
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 2.91 | 3.32 | 2.73 | 2.81 | -3.44% | 210,136 |
06/02/2026 | 3.09 | 3.22 | 2.90 | 2.91 | -6.73% | 33,092 |
06/01/2026 | 3.23 | 3.35 | 3.04 | 3.12 | -4.88% | 112,157 |
05/29/2026 | 2.88 | 3.50 | 2.81 | 3.28 | +13.49% | 299,491 |
05/28/2026 | 2.80 | 3.10 | 2.79 | 2.89 | +4.71% | 71,203 |
05/27/2026 | 2.79 | 3.00 | 2.66 | 2.76 | -1.08% | 6,299 |
05/26/2026 | 2.79 | 2.92 | 2.79 | 2.79 | -0.36% | 27,567 |
05/22/2026 | 3.07 | 3.22 | 2.77 | 2.80 | -5.41% | 37,476 |
05/21/2026 | 3.17 | 3.28 | 2.76 | 2.96 | -9.20% | 128,916 |
05/20/2026 | 3.23 | 3.35 | 3.23 | 3.26 | +0.93% | 6,106 |
05/19/2026 | 3.05 | 3.41 | 3.05 | 3.23 | +5.56% | 29,078 |
05/18/2026 | 3.13 | 3.26 | 3.04 | 3.06 | -2.24% | 15,607 |
05/15/2026 | 3.28 | 3.34 | 3.04 | 3.13 | -8.21% | 16,078 |
05/14/2026 | 3.07 | 3.63 | 3.07 | 3.41 | +7.57% | 144,246 |
05/13/2026 | 2.96 | 3.17 | 2.83 | 3.17 | +4.62% | 31,818 |
05/12/2026 | 3.10 | 3.19 | 2.73 | 3.03 | -0.98% | 44,292 |
05/11/2026 | 3.08 | 3.85 | 2.97 | 3.06 | -1.29% | 65,187 |
05/08/2026 | 3.19 | 3.19 | 2.94 | 3.10 | -5.49% | 47,765 |
05/07/2026 | 3.39 | 3.70 | 3.22 | 3.28 | -6.02% | 111,830 |
05/06/2026 | 3.28 | 3.60 | 3.00 | 3.49 | +5.12% | 160,319 |
05/05/2026 | 4.09 | 5.90 | 2.57 | 3.32 | -16.37% | 600,952 |
05/04/2026 | 3.63 | 5.00 | 3.33 | 3.97 | +5.03% | 303,640 |
05/01/2026 | 3.50 | 3.92 | 3.22 | 3.78 | +11.18% | 242,885 |
04/30/2026 | 3.10 | 3.69 | 3.08 | 3.40 | +5.59% | 131,707 |
04/30/2026 |
1:10 Split | |||||
04/29/2026 | 2.98 | 3.44 | 2.42 | 3.22 | +12.08% | 433,761 |
04/28/2026 | 2.59 | 3.26 | 2.50 | 2.87 | +12.62% | 550,389 |
04/27/2026 | 2.59 | 2.65 | 2.39 | 2.55 | -3.77% | 240,086 |
04/24/2026 | 2.90 | 3.10 | 2.59 | 2.65 | -6.92% | 464,013 |
04/23/2026 | 2.90 | 3.06 | 2.75 | 2.85 | -7.89% | 306,955 |
04/22/2026 | 2.92 | 3.20 | 2.74 | 3.09 | +3.76% | 342,554 |
04/21/2026 | 3.07 | 3.20 | 2.77 | 2.98 | -2.93% | 379,207 |
04/20/2026 | 3.61 | 3.61 | 2.99 | 3.07 | -17.47% | 279,843 |
04/17/2026 | 3.61 | 3.90 | 2.83 | 3.72 | +1.64% | 581,131 |
04/16/2026 | 3.63 | 4.25 | 3.05 | 3.66 | -1.16% | 734,945 |
04/15/2026 | 4.30 | 4.99 | 3.44 | 3.70 | -15.26% | 404,719 |
04/14/2026 | 4.91 | 5.30 | 4.34 | 4.37 | -12.55% | 584,571 |
04/13/2026 | 5.54 | 5.96 | 4.70 | 5.00 | -8.06% | 1,044,564 |
04/10/2026 | 5.78 | 6.14 | 4.92 | 5.44 | -7.80% | 466,657 |
04/09/2026 | 5.74 | 6.30 | 5.01 | 5.90 | +2.52% | 212,965 |
04/08/2026 | 5.58 | 6.00 | 4.97 | 5.75 | -2.04% | 170,531 |
04/07/2026 | 4.85 | 8.30 | 4.60 | 5.87 | +22.55% | 4,296,097 |
04/06/2026 | 4.68 | 5.00 | 4.35 | 4.79 | +4.13% | 17,363 |
04/02/2026 | 5.00 | 5.00 | 4.60 | 4.60 | -3.16% | 6,058 |
04/01/2026 | 4.77 | 4.90 | 4.60 | 4.75 | -0.42% | 9,052 |
03/31/2026 | 4.50 | 5.01 | 4.45 | 4.77 | +7.89% | 42,353 |
03/30/2026 | 4.40 | 4.95 | 4.18 | 4.42 | -1.76% | 65,604 |
03/27/2026 | 4.88 | 4.88 | 4.40 | 4.50 | -3.25% | 48,975 |
03/26/2026 | 4.94 | 4.94 | 4.21 | 4.65 | +0.91% | 21,527 |
03/25/2026 | 4.06 | 4.99 | 4.06 | 4.61 | -5.84% | 16,341 |
03/24/2026 | 4.76 | 4.90 | 4.38 | 4.90 | -0.63% | 33,694 |
03/24/2026 |
$19.30 Earnings | |||||
03/23/2026 | 4.61 | 5.00 | 4.61 | 4.93 | +7.09% | 36,232 |
03/20/2026 | 4.72 | 5.07 | 4.21 | 4.60 | -12.21% | 39,583 |
03/19/2026 | 5.10 | 5.24 | 5.04 | 5.24 | +0.23% | 17,279 |
03/18/2026 | 5.68 | 5.99 | 5.14 | 5.23 | -11.37% | 56,927 |
03/17/2026 | 5.39 | 6.20 | 5.30 | 5.90 | +13.44% | 335,334 |
03/16/2026 | 5.27 | 5.40 | 4.71 | 5.20 | -1.33% | 2,943 |
03/13/2026 | 5.10 | 5.30 | 4.91 | 5.27 | +3.13% | 8,972 |
03/12/2026 | 5.30 | 5.30 | 5.10 | 5.11 | -3.58% | 4,043 |
03/11/2026 | 5.40 | 5.40 | 5.20 | 5.30 | -0.88% | 8,734 |
03/10/2026 | 5.37 | 5.40 | 5.07 | 5.35 | -0.35% | 20,933 |
03/09/2026 | 5.00 | 5.37 | 4.70 | 5.37 | +6.51% | 15,696 |
03/06/2026 | 4.87 | 5.04 | 4.70 | 5.04 | -1.98% | 35,772 |
03/05/2026 | 4.79 | 5.14 | 4.79 | 5.14 | +0.16% | 25,258 |
03/04/2026 | 5.37 | 5.37 | 4.91 | 5.13 | -3.15% | 7,805 |
03/03/2026 | 5.19 | 5.30 | 4.83 | 5.30 | +2.10% | 6,915 |
03/02/2026 | 5.19 | 5.19 | 4.97 | 5.19 | -0.04% | 56,554 |
02/27/2026 | 5.10 | 5.23 | 4.76 | 5.19 | -2.04% | 19,083 |
02/26/2026 | 4.61 | 5.30 | 4.61 | 5.30 | +3.92% | 72,945 |
02/25/2026 | 4.90 | 5.10 | 4.86 | 5.10 | +4.10% | 53,327 |
02/24/2026 | 4.80 | 5.00 | 4.54 | 4.90 | +0.70% | 33,042 |
02/23/2026 | 4.86 | 5.00 | 4.52 | 4.87 | -2.66% | 31,739 |
02/20/2026 | 4.50 | 5.00 | 4.50 | 5.00 | +0.97% | 21,752 |
02/19/2026 | 4.54 | 5.20 | 4.50 | 4.95 | +6.89% | 96,853 |
02/18/2026 | 4.90 | 4.90 | 4.63 | 4.63 | -5.49% | 41,091 |
02/17/2026 | 4.82 | 5.37 | 4.75 | 4.90 | -1.61% | 90,282 |
02/13/2026 | 5.10 | 5.10 | 4.60 | 4.98 | +3.02% | 52,775 |
02/12/2026 | 4.64 | 5.50 | 4.64 | 4.83 | -3.32% | 333,261 |
02/11/2026 | 4.86 | 5.40 | 4.50 | 5.00 | +4.10% | 140,195 |
02/10/2026 | 5.20 | 6.80 | 4.60 | 4.80 | +0.59% | 822,214 |
02/09/2026 | 5.90 | 5.90 | 4.60 | 4.78 | -14.56% | 57,912 |
02/06/2026 | 5.70 | 5.70 | 4.56 | 5.59 | +4.51% | 45,009 |
02/05/2026 | 5.85 | 6.08 | 5.35 | 5.35 | -3.97% | 20,804 |
02/04/2026 | 6.40 | 6.40 | 5.57 | 5.57 | -12.70% | 25,835 |
02/03/2026 | 6.55 | 6.55 | 5.80 | 6.38 | +2.06% | 16,869 |
02/02/2026 | 6.85 | 6.85 | 5.81 | 6.25 | -11.49% | 54,796 |
01/30/2026 | 6.48 | 7.50 | 6.20 | 7.06 | +8.63% | 344,457 |
01/29/2026 | 6.99 | 6.99 | 5.80 | 6.50 | -7.05% | 57,709 |
01/28/2026 | 6.90 | 6.99 | 6.78 | 6.99 | -0.01% | 6,463 |
01/27/2026 | 6.98 | 6.99 | 6.78 | 6.99 | +2.85% | 8,438 |
01/26/2026 | 7.19 | 7.19 | 6.40 | 6.80 | -3.13% | 9,053 |
01/23/2026 | 7.02 | 7.28 | 7.02 | 7.02 | 0.00% | 4,483 |
01/22/2026 | 7.12 | 7.38 | 7.02 | 7.02 | -2.50% | 17,382 |
01/21/2026 | 7.20 | 7.20 | 7.05 | 7.20 | +2.83% | 12,832 |
01/20/2026 | 7.00 | 7.00 | 7.00 | 7.00 | -4.51% | 3,731 |
01/16/2026 | 7.30 | 7.43 | 7.20 | 7.33 | +3.28% | 15,878 |
01/15/2026 | 7.10 | 7.39 | 7.10 | 7.10 | 0.00% | 16,762 |
01/14/2026 | 7.50 | 7.50 | 7.10 | 7.10 | -1.44% | 10,528 |
01/13/2026 | 7.60 | 7.80 | 7.20 | 7.20 | -4.58% | 5,900 |