Ucommune International Ltd (UK) Historical Stock Data
1.29 ↑0.12 (9.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UK is down -0.15% a day on average. There have been 11 days where Ucommune International Ltd closed green and 19 days where UK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 1.19 | 1.18 | ↓$0.01 (-1.26%) | 1.12 | 1.22 | 277.27K |
| 2024-12-30 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.12 | 1.20 | 146.25K |
| 2024-12-27 | 1.21 | 1.17 | ↓$0.04 (-3.31%) | 1.11 | 1.22 | 163.16K |
| 2024-12-26 | 1.33 | 1.23 | ↓$0.10 (-7.52%) | 1.18 | 1.33 | 1.37M |
| 2024-12-24 | 1.18 | 1.30 | ↑$0.12 (10.17%) | 1.15 | 1.35 | 862.54K |
| 2024-12-23 | 1.12 | 1.18 | ↑$0.06 (5.36%) | 1.06 | 1.19 | 213.54K |
| 2024-12-20 | 1.08 | 1.16 | ↑$0.08 (7.41%) | 1.04 | 1.20 | 4.59M |
| 2024-12-19 | 1.12 | 1.17 | ↑$0.05 (4.46%) | 1.05 | 1.17 | 78.63K |
| 2024-12-18 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.04 | 1.16 | 23.48K |
| 2024-12-17 | 1.15 | 1.10 | ↓$0.05 (-4.35%) | 1.09 | 1.15 | 46.95K |
| 2024-12-16 | 1.17 | 1.15 | ↓$0.02 (-1.29%) | 1.13 | 1.19 | 8.03K |
| 2024-12-13 | 1.15 | 1.14 | ↓$0.01 (-0.74%) | 1.10 | 1.15 | 52.60K |
| 2024-12-12 | 1.17 | 1.18 | ↑$0.01 (0.60%) | 1.16 | 1.19 | 14.09K |
| 2024-12-11 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.15 | 1.18 | 24.58K |
| 2024-12-10 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.09 | 1.21 | 144.74K |
| 2024-12-09 | 1.23 | 1.21 | ↓$0.02 (-1.71%) | 1.09 | 1.35 | 282.10K |
| 2024-12-06 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.15 | 1.23 | 20.68K |
| 2024-12-05 | 1.25 | 1.21 | ↓$0.04 (-3.22%) | 1.15 | 1.25 | 24.65K |
| 2024-12-04 | 1.23 | 1.21 | ↓$0.02 (-1.79%) | 1.15 | 1.27 | 70.91K |
| 2024-12-03 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.20 | 1.30 | 71.47K |
| 2024-12-02 | 1.25 | 1.22 | ↓$0.03 (-2.56%) | 1.15 | 1.26 | 63.55K |
| 2024-11-29 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.22 | 1.25 | 26.55K |
| 2024-11-27 | 1.23 | 1.24 | ↑$0.01 (0.78%) | 1.20 | 1.24 | 24.49K |
| 2024-11-26 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.20 | 1.26 | 17.45K |
| 2024-11-25 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.20 | 1.24 | 26.90K |
| 2024-11-22 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.20 | 1.24 | 9.98K |
| 2024-11-21 | 1.18 | 1.22 | ↑$0.04 (3.39%) | 1.18 | 1.23 | 9.96K |
| 2024-11-20 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.18 | 1.25 | 20.74K |
| 2024-11-19 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.18 | 1.27 | 58.19K |
| 2024-11-18 | 1.21 | 1.24 | ↑$0.03 (2.48%) | 1.19 | 1.25 | 29.72K |
Create an account or log in to view more rows.
$UK Bull trap
$UK Good morning gang!
$UK I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$UK search and destroy bears!!
$UK what happened
$UK nice!!!
$UK just added more
$UK I blocked some bears and I liked it!
$UK when this finally break out we could see huge upside
$UK slap the ask.