Ucommune International Ltd (UK) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -37.8%
- 3M
- -53.8%
- YTD
- -70.4%
- 1Y
- -80.8%
- 3Y
- -69.1%
- 5Y
- -79.3%
Loading 10-year price history...
UK Historical Performance
UK Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +1.0%
- 2020 annual price return
- -36.5%
- 2021 annual price return
- -88.5%
- 2022 annual price return
- -89.6%
- 2023 annual price return
- -79.9%
- 2024 annual price return
- -70.9%
- 2025 annual price return
- -50.4%
- 2026 annual price return
- -24.6%
UK Stock Price Trajectory (2019–2026)
As of June 30, 2026, Ucommune International Ltd (UK) trades at $2.04, representing a -80.8% return over the past year. The stock has delivered a -100.0% total return over five years (-79.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $28,968.00 on November 12, 2020. From this peak, UK has corrected -100.0%, currently trading 69% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers CBRE (-2.9% 1Y), EXR (+0.6% 1Y), and ARE (-23.5% 1Y), UK has underperformed the peer group average. Compare UK vs CBRE →
UK Historical Price Data · from 2019
Rows 1–50 of 1,668| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 2.12 | 2.17 | 2.04 | 2.04 | 25K | -2.86% |
| 2026-06-26 | 2.07 | 2.10 | 2.05 | 2.10 | 15K | +1.94% |
| 2026-06-25 | 2.04 | 2.46 | 1.94 | 2.06 | 345K | +2.49% |
| 2026-06-24 | 2.09 | 2.13 | 2.01 | 2.01 | 15K | -5.19% |
| 2026-06-23 | 2.06 | 2.16 | 2.06 | 2.12 | 22K | 0.00% |
| 2026-06-22 | 2.17 | 2.17 | 2.11 | 2.12 | 30K | -0.47% |
| 2026-06-18 | 2.09 | 2.17 | 1.93 | 2.13 | 53K | -3.18% |
| 2026-06-17 | 2.16 | 2.37 | 2.11 | 2.20 | 32K | 0.00% |
| 2026-06-16 | 1.97 | 2.32 | 1.97 | 2.20 | 97K | +3.29% |
| 2026-06-15 | 2.07 | 2.22 | 1.94 | 2.13 | 13K | -4.48% |
| 2026-06-12 | 2.12 | 2.25 | 1.62 | 2.23 | 339K | -4.29% |
| 2026-06-11 | 2.24 | 2.39 | 2.01 | 2.33 | 1.15M | -0.85% |
| 2026-06-10 | 2.19 | 2.47 | 2.06 | 2.35 | 3.34M | -9.27% |
| 2026-06-09 | 2.57 | 2.73 | 2.13 | 2.59 | 3.11M | -12.20% |
| 2026-06-08 | 2.81 | 3.26 | 2.65 | 2.95 | 197K | +2.79% |
| 2026-06-05 | 3.30 | 3.54 | 2.55 | 2.87 | 10K | -8.31% |
| 2026-06-04 | 2.71 | 3.15 | 2.71 | 3.13 | 32K | +11.39% |
| 2026-06-03 | 2.92 | 3.32 | 2.73 | 2.81 | 204K | -5.70% |
| 2026-06-02 | 3.09 | 3.15 | 2.90 | 2.98 | 32K | -4.49% |
| 2026-06-01 | 3.23 | 3.35 | 3.06 | 3.12 | 110K | -4.88% |
| 2026-05-29 | 2.89 | 3.50 | 2.82 | 3.28 | 276K | +13.49% |
| 2026-05-28 | 2.80 | 3.10 | 2.79 | 2.89 | 71K | +4.71% |
| 2026-05-27 | 2.79 | 3.00 | 2.66 | 2.76 | 6K | -1.08% |
| 2026-05-26 | 2.79 | 2.92 | 2.79 | 2.79 | 28K | -0.36% |
| 2026-05-22 | 3.07 | 3.22 | 2.77 | 2.80 | 37K | -5.41% |
| 2026-05-21 | 3.17 | 3.28 | 2.76 | 2.96 | 129K | -9.20% |
| 2026-05-20 | 3.23 | 3.35 | 3.23 | 3.26 | 6K | +0.93% |
| 2026-05-19 | 3.05 | 3.41 | 3.05 | 3.23 | 29K | +5.56% |
| 2026-05-18 | 3.13 | 3.26 | 3.04 | 3.06 | 16K | -2.24% |
| 2026-05-15 | 3.28 | 3.34 | 3.04 | 3.13 | 16K | -8.21% |
| 2026-05-14 | 3.07 | 3.63 | 3.07 | 3.41 | 144K | +7.57% |
| 2026-05-13 | 2.96 | 3.17 | 2.83 | 3.17 | 32K | +4.62% |
| 2026-05-12 | 3.10 | 3.19 | 2.73 | 3.03 | 44K | -0.98% |
| 2026-05-11 | 3.08 | 3.85 | 2.97 | 3.06 | 65K | -1.29% |
| 2026-05-08 | 3.19 | 3.19 | 2.94 | 3.10 | 48K | -5.49% |
| 2026-05-07 | 3.39 | 3.70 | 3.22 | 3.28 | 112K | -6.02% |
| 2026-05-06 | 3.28 | 3.60 | 3.00 | 3.49 | 160K | +5.12% |
| 2026-05-05 | 4.09 | 5.90 | 2.57 | 3.32 | 601K | -16.37% |
| 2026-05-04 | 3.63 | 5.00 | 3.33 | 3.97 | 304K | +5.03% |
| 2026-05-01 | 3.50 | 3.92 | 3.22 | 3.78 | 243K | +11.18% |
| 2026-04-30 | 3.10 | 3.69 | 3.08 | 3.40 | 132K | +5.59% |
| 2026-04-29 | 2.98 | 3.44 | 2.42 | 3.22 | 434K | +12.20% |
| 2026-04-28 | 2.59 | 3.26 | 2.50 | 2.87 | 550K | +12.55% |
| 2026-04-27 | 2.59 | 2.65 | 2.39 | 2.55 | 244K | -3.77% |
| 2026-04-24 | 2.90 | 3.10 | 2.59 | 2.65 | 464K | -7.02% |
| 2026-04-23 | 2.90 | 3.06 | 2.75 | 2.85 | 307K | -7.77% |
| 2026-04-22 | 2.92 | 3.20 | 2.74 | 3.09 | 343K | +3.69% |
| 2026-04-21 | 3.07 | 3.20 | 2.77 | 2.98 | 379K | -2.93% |
| 2026-04-20 | 3.61 | 3.61 | 2.99 | 3.07 | 280K | -17.47% |
| 2026-04-17 | 3.61 | 3.90 | 2.83 | 3.72 | 581K | +1.64% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
UK — Frequently Asked Questions
Quick answers to the most common questions about buying UK stock.
How has UK stock performed recently?
UK declined -80.8% over the past year, below its 5-year annualized CAGR of -79.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is UK's all-time high price?
Ucommune International Ltd reached $28968.00 on 2020-11-12. The 52-week high is $15.50. Current 1-year return of -80.8% places the stock further from historical peaks.
Where can I download UK historical price data?
This page provides UK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.