Ucommune International Ltd (UK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.694444444444 | 1.44 | 1.59 | 1.36 | 43928 | 1.47375213 | CS |
| 4 | -0.11 | -7.05128205128 | 1.56 | 1.7 | 1.24 | 68691 | 1.48280756 | CS |
| 12 | -0.5 | -25.641025641 | 1.95 | 2.26 | 1.24 | 131410 | 1.82994575 | CS |
| 26 | -0.82 | -36.1233480176 | 2.27 | 2.6 | 1.24 | 99116 | 1.93975859 | CS |
| 52 | -2.4956 | -63.2502027575 | 3.9456 | 6.85 | 1.24 | 142135 | 2.87762333 | CS |
| 156 | -9.35 | -86.5740740741 | 10.8 | 84 | 1.24 | 197741 | 7.32191018 | CS |
| 260 | -244.5488 | -99.4105662304 | 245.9988 | 245.9988 | 1.24 | 199219 | 14.90660783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 1.43 | 0.03 | 2.14 | 1.4 | 1.51 | 1.35 | 23870 |
| 1726871700 | 1.4 | -0.09 | -6.04 | 1.45 | 1.499 | 1.3799999 | 39651 |
| 1726785300 | 1.49 | -0.05 | -3.25 | 1.5 | 1.5794999 | 1.49 | 44495 |
| 1726698900 | 1.54 | 0.03 | 1.99 | 1.49 | 1.5699 | 1.4589 | 13795 |
| 1726612500 | 1.51 | 0.15 | 11.03 | 1.4 | 1.59 | 1.4 | 100872 |
| 1726526100 | 1.36 | -0.08 | -5.56 | 1.44 | 1.44 | 1.36 | 20825 |
| 1726266900 | 1.44 | -0.01 | -0.69 | 1.435 | 1.45 | 1.37 | 31221 |
| 1726180500 | 1.45 | -0.11 | -7.05 | 1.56 | 1.56 | 1.31 | 119049 |
| 1726094100 | 1.56 | 0.19 | 13.87 | 1.44 | 1.7 | 1.37 | 347470 |
| 1726007700 | 1.37 | 0.02 | 1.48 | 1.31 | 1.3899999 | 1.31 | 9511 |
| 1725921300 | 1.35 | -0.04 | -2.74 | 1.3899999 | 1.3899999 | 1.32 | 16055 |
| 1725662100 | 1.3879999 | -0 | -0.14 | 1.3899999 | 1.45 | 1.3 | 14066 |
| 1725575700 | 1.3899999 | -0.04 | -2.80 | 1.41 | 1.44 | 1.37 | 12237 |
| 1725489300 | 1.43 | 0.03 | 2.14 | 1.37 | 1.449 | 1.36 | 10394 |
| 1725402900 | 1.4 | 0.06 | 4.48 | 1.3 | 1.4 | 1.3 | 31878 |
| 1725057300 | 1.34 | -0.03 | -2.19 | 1.365 | 1.4 | 1.33 | 31391 |
| 1724970900 | 1.37 | -0.14 | -9.27 | 1.489 | 1.55 | 1.24 | 192613 |
| 1724884500 | 1.51 | -0.03 | -1.95 | 1.56 | 1.56 | 1.48 | 65590 |
| 1724798100 | 1.54 | -0.02 | -1.28 | 1.59 | 1.59 | 1.48 | 102441 |
| 1724711700 | 1.56 | -0.03 | -1.89 | 1.56 | 1.6 | 1.5202 | 101574 |
| 1724452500 | 1.59 | -0.01 | -0.63 | 1.6 | 1.62 | 1.55 | 145515 |
| 1724366100 | 1.6 | -0.01 | -0.62 | 1.59 | 1.6299999 | 1.53 | 136535 |
| 1724279700 | 1.61 | 0.04 | 2.55 | 1.58 | 1.68 | 1.56 | 157659 |
| 1724193300 | 1.57 | -0.02 | -1.26 | 1.62 | 1.67 | 1.5601 | 135658 |
| 1724106900 | 1.59 | -0.04 | -2.45 | 1.65 | 1.7 | 1.55 | 139810 |
| 1723847700 | 1.6299999 | 0 | 0.00 | 1.59 | 1.7 | 1.56 | 106949 |
| 1723761300 | 1.6299999 | -0.02 | -1.21 | 1.6299999 | 1.74 | 1.57 | 72061 |
| 1723674900 | 1.65 | 0.11 | 7.14 | 1.54 | 1.75 | 1.54 | 51777 |
| 1723588500 | 1.54 | 0.02 | 1.32 | 1.4657 | 1.54 | 1.4657 | 4264 |
| 1723502100 | 1.52 | 0.04 | 2.70 | 1.43 | 1.52 | 1.43 | 14159 |
| 1723242900 | 1.48 | -0.04 | -2.63 | 1.47 | 1.5395 | 1.47 | 11647 |
| 1723156500 | 1.52 | -0.03 | -1.94 | 1.51 | 1.54 | 1.43 | 44716 |
| 1723070100 | 1.55 | -0.04 | -2.52 | 1.68 | 1.74 | 1.51 | 20168 |
| 1722983700 | 1.59 | 0.04 | 2.32 | 1.52 | 1.659 | 1.52 | 7805 |
| 1722897300 | 1.554 | -0.11 | -6.39 | 1.6299999 | 1.6299999 | 1.52 | 22495 |
| 1722638100 | 1.66 | -0.06 | -3.49 | 1.69 | 1.749 | 1.55 | 71928 |
| 1722551700 | 1.72 | -0.09 | -4.97 | 1.78 | 1.7851 | 1.68 | 33329 |
| 1722465300 | 1.81 | -0.04 | -2.16 | 1.85 | 1.9 | 1.68 | 167794 |
| 1722378900 | 1.85 | -0.05 | -2.44 | 1.92 | 1.93 | 1.84 | 56843 |
| 1722292500 | 1.8963 | 0.01 | 0.33 | 1.89 | 1.97 | 1.85 | 98471 |
| 1722033300 | 1.89 | -0.06 | -3.08 | 1.9 | 1.96 | 1.86 | 97008 |
| 1721946900 | 1.95 | 0 | 0.26 | 1.89 | 1.99 | 1.82 | 325021 |
| 1721860500 | 1.945 | -0.04 | -1.77 | 1.97 | 2.2599999 | 1.91 | 1186362 |
| 1721774100 | 1.98 | 0.02 | 1.02 | 1.93 | 1.99 | 1.899 | 128414 |
| 1721687700 | 1.96 | -0.02 | -1.01 | 2.0099999 | 2.0099999 | 1.9 | 169648 |
| 1721428500 | 1.98 | 0 | 0.00 | 2.06 | 2.06 | 1.93 | 147881 |
| 1721342100 | 1.98 | -0.01 | -0.50 | 1.99 | 2.0799 | 1.96 | 426779 |
| 1721255700 | 1.99 | -0 | -0.20 | 2.0099999 | 2.05 | 1.94 | 143674 |
| 1721169300 | 1.994 | 0 | 0.20 | 1.96 | 2.02 | 1.925 | 151784 |
| 1721082900 | 1.99 | -0.04 | -1.97 | 1.99 | 2.08 | 1.91 | 190472 |
| 1720823700 | 2.0299999 | -0.04 | -1.69 | 2.02 | 2.15 | 1.96 | 696978 |
| 1720737300 | 2.065 | 0.13 | 6.44 | 1.89 | 2.15 | 1.89 | 500018 |
| 1720650900 | 1.94 | 0.03 | 1.57 | 1.94 | 1.95 | 1.8701 | 20397 |
| 1720564500 | 1.91 | -0.01 | -0.52 | 1.9 | 1.9595 | 1.86 | 37027 |
| 1720478100 | 1.92 | 0.01 | 0.52 | 1.87 | 1.99 | 1.85 | 140025 |
| 1720218900 | 1.91 | -0.02 | -1.04 | 1.93 | 1.99 | 1.87 | 83186 |
| 1720040640 | 1.93 | -0.04 | -2.03 | 1.94 | 2.02 | 1.92 | 90881 |
| 1719959700 | 1.97 | 0 | 0.15 | 1.99 | 2.05 | 1.92 | 136755 |
| 1719873300 | 1.967 | 0.04 | 1.92 | 1.95 | 2.1 | 1.94 | 144752 |
| 1719614100 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1719527700 | 1.93 | -0.02 | -1.03 | 1.98 | 2.0823 | 1.92 | 94162 |
| 1719441300 | 1.95 | -0.03 | -1.52 | 2 | 2.07 | 1.91 | 49230 |
| 1719354900 | 1.98 | -0.05 | -2.22 | 2.0299999 | 2.17 | 1.9 | 160427 |
| 1719268500 | 2.025 | 0.03 | 1.76 | 1.94 | 2.21 | 1.93 | 119450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
