Ucommune International Ltd (UKOMW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 0.0135 | -0.0009 | -6.25 | 0.0142 | 0.0142 | 0.0135 | 3611 |
| 1720823700 | 0.0144 | 0 | 0.00 | 0.0144 | 0.0144 | 0.0144 | 2 |
| 1720737300 | 0.0144 | 0.00245 | 20.50 | 0.0134 | 0.0144 | 0.0134 | 33832 |
| 1720650900 | 0.01195 | -0.00205 | -14.64 | 0.0135 | 0.0135 | 0.0101 | 8112 |
| 1720564500 | 0.014 | -0.0007 | -4.76 | 0.0142 | 0.0142 | 0.0125 | 15152 |
| 1720478100 | 0.0147 | -0.0003 | -2.00 | 0.0101 | 0.0147 | 0.0101 | 3324 |
| 1720218900 | 0.015 | 0 | 0.00 | 0.0146 | 0.015 | 0.0146 | 1656 |
| 1720040640 | 0.015 | 0.0049 | 48.51 | 0.0101 | 0.015 | 0.0098 | 133395 |
| 1719959700 | 0.0101 | -0.0089 | -46.84 | 0.0101 | 0.0101 | 0.0101 | 335 |
| 1719873300 | 0.019 | -0.0003 | -1.55 | 0.017 | 0.019 | 0.017 | 113 |
| 1719614100 | 0.0193 | 0.0048 | 33.10 | 0.0194 | 0.0194 | 0.0193 | 318 |
| 1719527700 | 0.0145 | 0.0025 | 20.83 | 0.0187 | 0.0187 | 0.012101 | 6756 |
| 1719441300 | 0.012 | -0.0043 | -26.38 | 0.014 | 0.0196 | 0.0112 | 7816 |
| 1719354900 | 0.0162999 | -0.0036 | -18.09 | 0.0189 | 0.0189 | 0.013 | 3860 |
| 1719268500 | 0.0199 | 0.0043 | 27.56 | 0.0156 | 0.0199 | 0.0156 | 1045 |
| 1719009300 | 0.0156 | -0.0033 | -17.46 | 0.0156 | 0.0156 | 0.0156 | 4987 |
| 1718922900 | 0.0189 | 0.0038 | 25.17 | 0.017 | 0.019 | 0.017 | 815 |
| 1718750100 | 0.0151 | 0.0001 | 0.67 | 0.0187 | 0.0199 | 0.0151 | 6725 |
| 1718663700 | 0.015 | -0.0039 | -20.63 | 0.0161 | 0.0161 | 0.015 | 65615 |
| 1718404500 | 0.0189 | 0 | 0.00 | 0.02 | 0.02 | 0.0188 | 31878 |
| 1718318100 | 0.0189 | 0.0029 | 18.13 | 0.016 | 0.0193 | 0.0105 | 8796 |
| 1718231700 | 0.016 | -0.001 | -5.88 | 0.0126 | 0.0217 | 0.0125 | 15835 |
| 1718145300 | 0.017 | 0.0058 | 51.79 | 0.02 | 0.0231 | 0.0102 | 1229003 |
| 1718058900 | 0.0112 | 0.002699 | 31.75 | 0.0085 | 0.0162999 | 0.0084499 | 107719 |
| 1717799700 | 0.008501 | -0.001499 | -14.99 | 0.008501 | 0.008501 | 0.008501 | 123 |
| 1717713300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1702 |
| 1717626900 | 0.01 | -0.0025 | -20.00 | 0.012 | 0.012 | 0.01 | 2300 |
| 1717540500 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1717454100 | 0.0125 | 0.0026 | 26.26 | 0.0099 | 0.0133 | 0.0099 | 20329 |
| 1717194900 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 1000 |
| 1717108500 | 0.0099 | 0.0013 | 15.12 | 0.0086 | 0.01 | 0.0086 | 12918 |
| 1717022100 | 0.0086 | 0 | 0.00 | 0.0086 | 0.0086 | 0.0086 | 0 |
| 1716935700 | 0.0086 | 0.0003 | 3.61 | 0.0086 | 0.0086 | 0.0086 | 2001 |
| 1716590100 | 0.0083 | 0 | 0.00 | 0.0083 | 0.0083 | 0.0083 | 0 |
| 1716503700 | 0.0083 | -0.0037 | -30.83 | 0.0083 | 0.0083 | 0.0083 | 201 |
| 1716417300 | 0.012 | 0.002 | 20.00 | 0.012 | 0.012 | 0.012 | 401 |
| 1716330900 | 0.01 | -0.0001 | -0.99 | 0.0076 | 0.01 | 0.0076 | 1231 |
| 1716244500 | 0.0101 | 0.0001 | 1.00 | 0.01 | 0.0101 | 0.01 | 6915 |
| 1715985300 | 0.01 | -0.0001 | -0.99 | 0.0092999 | 0.0101 | 0.0092999 | 5308 |
| 1715898900 | 0.0101 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0101 | 4609 |
| 1715812500 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 12010 |
| 1715726100 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
| 1715639700 | 0.0101 | -0.0019 | -15.83 | 0.01 | 0.01015 | 0.01 | 3805 |
| 1715380500 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 5000 |
| 1715294100 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 229 |
| 1715207700 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1715121300 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1715034900 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 48 |
| 1714775700 | 0.012 | 0.002 | 20.00 | 0.012 | 0.0125 | 0.01 | 49739 |
| 1714689300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1 |
| 1714602900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 3000 |
| 1714516500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.0075 | 3508 |
| 1714430100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 3752 |
| 1714170900 | 0.01 | 0.0001 | 1.01 | 0.01 | 0.01 | 0.01 | 2003 |
| 1714084500 | 0.0099 | 0 | 0.00 | 0.01 | 0.01 | 0.0099 | 181 |
| 1713998100 | 0.0099 | 0.0028 | 39.44 | 0.0099 | 0.0099 | 0.0099 | 4185 |
| 1713911700 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1713825300 | 0.0071 | 0 | 0.00 | 0.0094 | 0.0094 | 0.0071 | 200 |
| 1713566100 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0099 | 0.0071 | 688 |
| 1713479700 | 0.0071 | 0 | 0.00 | 0.0083 | 0.0083 | 0.0071 | 7 |
| 1713393300 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1713306900 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 95 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
