NasdaqCM - Delayed Quote • USD
Ucommune International Ltd (UK)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.2600 | 2.3600 | 2.2100 | 2.2300 | 2.2300 | 48,000 |
| Apr 25, 2024 | 2.2700 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 21,900 |
| Apr 24, 2024 | 2.2450 | 2.3700 | 2.1900 | 2.2000 | 2.2000 | 9,300 |
| Apr 23, 2024 | 2.2250 | 2.4200 | 2.1860 | 2.2700 | 2.2700 | 10,800 |
| Apr 22, 2024 | 2.2900 | 2.4300 | 2.1500 | 2.3000 | 2.3000 | 16,800 |
| Apr 19, 2024 | 2.1500 | 2.2900 | 2.0800 | 2.2800 | 2.2800 | 17,100 |
| Apr 18, 2024 | 2.1800 | 2.3000 | 2.1550 | 2.2100 | 2.2100 | 17,900 |
| Apr 17, 2024 | 2.2200 | 2.4020 | 2.1600 | 2.1600 | 2.1600 | 175,800 |
| Apr 16, 2024 | 2.1500 | 2.3200 | 2.0000 | 2.1500 | 2.1500 | 114,800 |
| Apr 15, 2024 | 2.0950 | 2.1100 | 1.9400 | 2.0390 | 2.0390 | 20,600 |
| Apr 12, 2024 | 2.0600 | 2.1000 | 1.9200 | 2.0710 | 2.0710 | 28,300 |
| Apr 11, 2024 | 2.0810 | 2.1500 | 1.9590 | 2.0600 | 2.0600 | 27,400 |
| Apr 10, 2024 | 2.1300 | 2.2500 | 2.0200 | 2.0900 | 2.0900 | 37,900 |
| Apr 9, 2024 | 2.1700 | 2.2300 | 2.0200 | 2.0900 | 2.0900 | 49,700 |
| Apr 8, 2024 | 2.1800 | 2.2800 | 2.0810 | 2.1450 | 2.1450 | 53,500 |
| Apr 5, 2024 | 2.2100 | 2.2800 | 2.1100 | 2.1100 | 2.1100 | 8,600 |
| Apr 4, 2024 | 2.1900 | 2.3150 | 2.1100 | 2.2500 | 2.2500 | 37,300 |
| Apr 3, 2024 | 2.1000 | 2.2100 | 2.0400 | 2.1800 | 2.1800 | 54,700 |
| Apr 2, 2024 | 2.2510 | 2.2800 | 2.0100 | 2.1990 | 2.1990 | 110,200 |
| Apr 1, 2024 | 2.1300 | 2.2900 | 2.1000 | 2.2500 | 2.2500 | 112,700 |
| Mar 28, 2024 | 2.1500 | 2.2700 | 2.0600 | 2.2700 | 2.2700 | 36,500 |
| Mar 27, 2024 | 1.8800 | 2.1400 | 1.8800 | 2.1200 | 2.1200 | 63,500 |
| Mar 26, 2024 | 2.2200 | 2.2200 | 1.8800 | 1.8900 | 1.8900 | 119,300 |
| Mar 25, 2024 | 2.3000 | 2.3100 | 2.2300 | 2.2300 | 2.2300 | 55,300 |
| Mar 22, 2024 | 2.2900 | 2.3500 | 2.2200 | 2.3300 | 2.3300 | 98,300 |
| Mar 21, 2024 | 2.2800 | 2.4500 | 2.2400 | 2.3000 | 2.3000 | 119,000 |
| Mar 20, 2024 | 2.3000 | 2.4300 | 2.2500 | 2.2900 | 2.2900 | 87,800 |
| Mar 19, 2024 | 2.3300 | 2.3700 | 2.1900 | 2.3200 | 2.3200 | 101,900 |
| Mar 18, 2024 | 2.3300 | 2.4400 | 2.2100 | 2.2100 | 2.2100 | 141,800 |
| Mar 15, 2024 | 2.5100 | 2.5800 | 2.3500 | 2.3900 | 2.3900 | 119,500 |
| Mar 14, 2024 | 2.5700 | 2.5700 | 2.3080 | 2.4600 | 2.4600 | 127,400 |
| Mar 13, 2024 | 2.5000 | 2.6140 | 2.3700 | 2.4900 | 2.4900 | 158,300 |
| Mar 12, 2024 | 2.8200 | 2.9000 | 2.4100 | 2.4800 | 2.4800 | 251,200 |
| Mar 11, 2024 | 2.7500 | 2.9400 | 2.5800 | 2.9100 | 2.9100 | 491,600 |
| Mar 8, 2024 | 2.7200 | 3.1310 | 2.3100 | 2.5000 | 2.5000 | 1,422,100 |
| Mar 7, 2024 | 2.3800 | 3.7000 | 2.3300 | 2.5000 | 2.5000 | 3,940,400 |
| Mar 6, 2024 | 2.3400 | 2.5000 | 2.3100 | 2.3100 | 2.3100 | 74,500 |
| Mar 5, 2024 | 2.4900 | 2.5000 | 2.2400 | 2.4400 | 2.4400 | 120,400 |
| Mar 4, 2024 | 2.3330 | 2.5700 | 2.2010 | 2.5700 | 2.5700 | 164,300 |
| Mar 1, 2024 | 2.2800 | 2.4240 | 2.1600 | 2.3400 | 2.3400 | 118,900 |
| Feb 29, 2024 | 2.2100 | 2.3400 | 2.1700 | 2.3000 | 2.3000 | 86,400 |
| Feb 28, 2024 | 2.2900 | 2.3400 | 2.1500 | 2.2800 | 2.2800 | 58,200 |
| Feb 27, 2024 | 2.2700 | 2.3400 | 2.1500 | 2.2900 | 2.2900 | 65,700 |
| Feb 26, 2024 | 2.1900 | 2.4400 | 2.1700 | 2.3100 | 2.3100 | 107,300 |
| Feb 23, 2024 | 2.3600 | 2.6190 | 2.1100 | 2.2300 | 2.2300 | 79,700 |
| Feb 22, 2024 | 2.6800 | 2.6800 | 2.3710 | 2.4100 | 2.4100 | 77,700 |
| Feb 21, 2024 | 2.4100 | 2.6200 | 2.3300 | 2.5800 | 2.5800 | 71,700 |
| Feb 20, 2024 | 2.7000 | 2.8500 | 2.4100 | 2.4550 | 2.4550 | 63,400 |
| Feb 16, 2024 | 2.6900 | 2.8490 | 2.3300 | 2.7700 | 2.7700 | 458,500 |
| Feb 15, 2024 | 2.6200 | 2.8500 | 2.3000 | 2.3000 | 2.3000 | 71,400 |
| Feb 14, 2024 | 2.6350 | 3.1000 | 2.6350 | 2.7000 | 2.7000 | 183,100 |
| Feb 13, 2024 | 2.6700 | 2.8200 | 2.5200 | 2.5900 | 2.5900 | 155,700 |
| Feb 12, 2024 | 2.4600 | 2.6200 | 2.4000 | 2.6200 | 2.6200 | 43,600 |
| Feb 9, 2024 | 2.3300 | 2.6170 | 2.2110 | 2.5400 | 2.5400 | 70,800 |
| Feb 8, 2024 | 2.2500 | 2.9200 | 2.2500 | 2.3100 | 2.3100 | 606,600 |
| Feb 7, 2024 | 2.2500 | 2.3500 | 2.0700 | 2.1980 | 2.1980 | 84,300 |
| Feb 6, 2024 | 2.3430 | 2.3500 | 2.0400 | 2.2580 | 2.2580 | 44,100 |
| Feb 5, 2024 | 2.3200 | 2.4700 | 2.2100 | 2.2100 | 2.2100 | 36,700 |
| Feb 2, 2024 | 2.5000 | 2.6800 | 2.3100 | 2.3400 | 2.3400 | 53,200 |
| Feb 1, 2024 | 2.7600 | 3.1200 | 2.5400 | 2.6200 | 2.6200 | 245,400 |
| Jan 31, 2024 | 2.7900 | 2.8600 | 2.7000 | 2.7400 | 2.7400 | 105,800 |
| Jan 30, 2024 | 2.8800 | 3.0600 | 2.7020 | 2.7700 | 2.7700 | 177,500 |
| Jan 29, 2024 | 2.8700 | 2.9500 | 2.7050 | 2.9200 | 2.9200 | 134,500 |
| Jan 26, 2024 | 3.2800 | 3.4990 | 2.6500 | 2.9300 | 2.9300 | 865,600 |
| Jan 25, 2024 | 2.8600 | 2.9430 | 2.8300 | 2.9350 | 2.9350 | 39,700 |
| Jan 24, 2024 | 2.9800 | 3.1480 | 2.8000 | 2.8600 | 2.8600 | 45,300 |
| Jan 23, 2024 | 3.1000 | 3.1900 | 2.9800 | 3.0600 | 3.0600 | 55,600 |
| Jan 22, 2024 | 3.4200 | 3.6000 | 2.9220 | 3.0600 | 3.0600 | 258,000 |
| Jan 19, 2024 | 3.2500 | 3.4500 | 2.9100 | 3.3500 | 3.3500 | 200,800 |
| Jan 18, 2024 | 3.1400 | 3.4320 | 2.9000 | 3.2800 | 3.2800 | 184,500 |
| Jan 17, 2024 | 3.6000 | 3.8000 | 2.9500 | 2.9780 | 2.9780 | 268,000 |
| Jan 16, 2024 | 4.0000 | 4.3900 | 3.5300 | 3.7100 | 3.7100 | 258,200 |
| Jan 12, 2024 | 4.5700 | 5.5500 | 3.9100 | 3.9400 | 3.9400 | 516,500 |
| Jan 11, 2024 | 5.0000 | 5.0000 | 4.3800 | 4.7000 | 4.7000 | 188,600 |
| Jan 10, 2024 | 3.7400 | 5.3500 | 3.7400 | 4.6000 | 4.6000 | 1,028,700 |
| Jan 9, 2024 | 3.8000 | 3.9700 | 3.4000 | 3.6100 | 3.6100 | 80,800 |
| Jan 8, 2024 | 3.7000 | 4.0730 | 3.3100 | 3.9800 | 3.9800 | 77,000 |
| Jan 5, 2024 | 4.2800 | 4.5000 | 3.7400 | 3.9600 | 3.9600 | 70,000 |
| Jan 4, 2024 | 4.5600 | 5.1000 | 4.0800 | 4.3200 | 4.3200 | 165,600 |
| Jan 3, 2024 | 4.6000 | 6.4600 | 4.1600 | 4.5400 | 4.5400 | 827,500 |
| Jan 2, 2024 | 3.8800 | 4.8000 | 3.6000 | 4.0500 | 4.0500 | 290,700 |
| Dec 29, 2023 | 4.2900 | 4.7500 | 3.5010 | 3.7100 | 3.7100 | 335,100 |
| Dec 28, 2023 | 3.0100 | 5.5000 | 3.0100 | 5.2100 | 5.2100 | 1,248,300 |
| Dec 27, 2023 | 3.3100 | 3.4620 | 3.0000 | 3.0200 | 3.0200 | 17,200 |
| Dec 26, 2023 | 3.4000 | 3.5000 | 3.2100 | 3.4300 | 3.4300 | 24,700 |
| Dec 22, 2023 | 3.8000 | 4.0680 | 3.3600 | 3.4600 | 3.4600 | 49,400 |
| Dec 21, 2023 | 3.6300 | 4.2200 | 3.4590 | 3.7800 | 3.7800 | 74,600 |
| Dec 20, 2023 | 3.2800 | 4.2500 | 3.1400 | 3.7000 | 3.7000 | 94,500 |
| Dec 19, 2023 | 3.3000 | 3.4700 | 3.1000 | 3.3740 | 3.3740 | 14,500 |
| Dec 18, 2023 | 3.3000 | 3.5100 | 3.1700 | 3.3700 | 3.3700 | 15,200 |
| Dec 15, 2023 | 3.5000 | 4.4100 | 3.3000 | 3.3200 | 3.3200 | 232,000 |
| Dec 14, 2023 | 3.7100 | 4.3140 | 3.4800 | 3.5000 | 3.5000 | 255,500 |
| Dec 13, 2023 | 3.4000 | 3.6000 | 3.1500 | 3.3800 | 3.3800 | 22,000 |
| Dec 12, 2023 | 3.4800 | 3.5700 | 3.3000 | 3.4900 | 3.4900 | 11,300 |
| Dec 11, 2023 | 3.7300 | 3.7300 | 3.4900 | 3.5200 | 3.5200 | 5,600 |
| Dec 8, 2023 | 3.7100 | 3.8800 | 3.5900 | 3.8790 | 3.8790 | 9,300 |
| Dec 7, 2023 | 3.5200 | 3.8500 | 3.4100 | 3.7900 | 3.7900 | 11,500 |
| Dec 6, 2023 | 3.5900 | 3.7200 | 3.4600 | 3.6900 | 3.6900 | 19,100 |
| Dec 5, 2023 | 3.5100 | 3.8790 | 3.4000 | 3.6930 | 3.6930 | 19,200 |
| Dec 4, 2023 | 3.3700 | 3.8300 | 3.3400 | 3.5600 | 3.5600 | 44,100 |
| Dec 1, 2023 | 3.6300 | 4.0000 | 3.0600 | 3.5300 | 3.5300 | 57,900 |
| Nov 30, 2023 | 1:12 Stock Splits | |||||
| Nov 30, 2023 | 5.9000 | 6.8500 | 3.5700 | 4.1000 | 4.1000 | 437,000 |
| Nov 29, 2023 | 3.7200 | 5.6280 | 3.3120 | 5.4000 | 5.4000 | 104,658 |
| Nov 28, 2023 | 4.3200 | 4.3200 | 3.6000 | 3.7080 | 3.7080 | 16,958 |
| Nov 27, 2023 | 4.3200 | 4.5360 | 3.9600 | 4.4400 | 4.4400 | 5,275 |
| Nov 24, 2023 | 3.8400 | 4.1400 | 3.8400 | 4.1400 | 4.1400 | 1,133 |
| Nov 22, 2023 | 4.2000 | 4.3200 | 3.8400 | 4.0920 | 4.0920 | 6,725 |
| Nov 21, 2023 | 4.2000 | 4.2000 | 3.9120 | 3.9120 | 3.9120 | 5,200 |
| Nov 20, 2023 | 3.6360 | 4.2000 | 3.6000 | 3.7200 | 3.7200 | 15,667 |
| Nov 17, 2023 | 3.7200 | 4.2000 | 3.5160 | 3.5400 | 3.5400 | 3,775 |
| Nov 16, 2023 | 4.1760 | 4.2000 | 3.6480 | 3.6480 | 3.6480 | 3,933 |
| Nov 15, 2023 | 3.6360 | 4.2000 | 3.4800 | 3.6000 | 3.6000 | 2,192 |
| Nov 14, 2023 | 3.9000 | 4.2000 | 3.6000 | 3.6000 | 3.6000 | 1,092 |
| Nov 13, 2023 | 4.2000 | 4.2000 | 3.6240 | 3.7200 | 3.7200 | 3,175 |
| Nov 10, 2023 | 4.0200 | 4.2000 | 3.6000 | 4.0080 | 4.0080 | 5,058 |
| Nov 9, 2023 | 3.9000 | 4.0800 | 3.7320 | 3.7800 | 3.7800 | 2,125 |
| Nov 8, 2023 | 3.8040 | 4.2000 | 3.7800 | 3.9000 | 3.9000 | 1,558 |
| Nov 7, 2023 | 3.5760 | 4.2000 | 3.5760 | 3.8160 | 3.8160 | 8,658 |
| Nov 6, 2023 | 3.2280 | 3.6600 | 3.2280 | 3.5400 | 3.5400 | 2,108 |
| Nov 3, 2023 | 3.1440 | 3.6000 | 3.0600 | 3.3720 | 3.3720 | 6,458 |
| Nov 2, 2023 | 3.2400 | 3.3600 | 3.0960 | 3.1800 | 3.1800 | 3,567 |
| Nov 1, 2023 | 3.4200 | 3.4800 | 3.2400 | 3.2400 | 3.2400 | 3,700 |
| Oct 31, 2023 | 3.3600 | 3.6000 | 3.2400 | 3.3480 | 3.3480 | 2,042 |
| Oct 30, 2023 | 3.1320 | 3.3600 | 3.0360 | 3.2400 | 3.2400 | 1,383 |
| Oct 27, 2023 | 3.4200 | 3.4200 | 3.2640 | 3.4080 | 3.4080 | 1,292 |
| Oct 26, 2023 | 3.5520 | 3.6960 | 3.2760 | 3.4200 | 3.4200 | 5,775 |
| Oct 25, 2023 | 3.6360 | 3.6600 | 3.3720 | 3.3960 | 3.3960 | 1,400 |
| Oct 24, 2023 | 3.4800 | 3.4800 | 3.0600 | 3.4680 | 3.4680 | 1,517 |
| Oct 23, 2023 | 3.6000 | 3.6000 | 2.8920 | 3.2160 | 3.2160 | 9,017 |
| Oct 20, 2023 | 4.1040 | 4.1040 | 3.4560 | 3.4800 | 3.4800 | 13,083 |
| Oct 19, 2023 | 4.3200 | 4.4400 | 3.9360 | 3.9360 | 3.9360 | 6,683 |
| Oct 18, 2023 | 4.0560 | 4.3200 | 3.9600 | 4.3080 | 4.3080 | 6,658 |
| Oct 17, 2023 | 4.6800 | 4.6800 | 4.0320 | 4.0800 | 4.0800 | 13,117 |
| Oct 16, 2023 | 4.1520 | 4.9800 | 3.8640 | 4.3200 | 4.3200 | 28,775 |
| Oct 13, 2023 | 3.6360 | 4.0560 | 3.4800 | 4.0560 | 4.0560 | 8,650 |
| Oct 12, 2023 | 3.9600 | 4.4400 | 3.6120 | 3.7440 | 3.7440 | 19,900 |
| Oct 11, 2023 | 3.2520 | 3.7200 | 3.2520 | 3.4440 | 3.4440 | 16,175 |
| Oct 10, 2023 | 3.6000 | 3.8400 | 3.3840 | 3.3840 | 3.3840 | 2,158 |
| Oct 9, 2023 | 3.4560 | 3.8400 | 3.4560 | 3.4800 | 3.4800 | 1,117 |
| Oct 6, 2023 | 3.4560 | 3.7200 | 3.4560 | 3.4560 | 3.4560 | 192 |
| Oct 5, 2023 | 3.4800 | 3.7200 | 3.4200 | 3.7200 | 3.7200 | 217 |
| Oct 4, 2023 | 3.5400 | 3.7200 | 3.4200 | 3.4800 | 3.4800 | 2,433 |
| Oct 3, 2023 | 3.7800 | 3.7920 | 3.5400 | 3.5400 | 3.5400 | 683 |
| Oct 2, 2023 | 3.7200 | 3.8280 | 3.6000 | 3.7200 | 3.7200 | 2,800 |
| Sep 29, 2023 | 3.6240 | 3.8400 | 3.6120 | 3.6120 | 3.6120 | 817 |
| Sep 28, 2023 | 3.4800 | 3.7920 | 3.4800 | 3.6960 | 3.6960 | 1,608 |
| Sep 27, 2023 | 3.5400 | 3.8880 | 3.2520 | 3.5400 | 3.5400 | 925 |
| Sep 26, 2023 | 3.7800 | 3.8760 | 3.5880 | 3.5880 | 3.5880 | 650 |
| Sep 25, 2023 | 3.3600 | 3.9000 | 3.2520 | 3.9000 | 3.9000 | 1,142 |
| Sep 22, 2023 | 3.4200 | 3.6840 | 3.2520 | 3.4800 | 3.4800 | 9,733 |
| Sep 21, 2023 | 3.7440 | 3.7440 | 3.3600 | 3.3600 | 3.3600 | 1,617 |
| Sep 20, 2023 | 3.6000 | 3.6120 | 3.5280 | 3.5640 | 3.5640 | 1,767 |
| Sep 19, 2023 | 3.4800 | 3.9000 | 3.4800 | 3.6000 | 3.6000 | 1,442 |
| Sep 18, 2023 | 3.9480 | 3.9600 | 3.4800 | 3.4800 | 3.4800 | 1,375 |
| Sep 15, 2023 | 3.5760 | 3.9360 | 3.5760 | 3.8760 | 3.8760 | 1,033 |
| Sep 14, 2023 | 3.5400 | 3.9480 | 3.5400 | 3.8400 | 3.8400 | 575 |
| Sep 13, 2023 | 3.6600 | 3.9480 | 3.6000 | 3.7800 | 3.7800 | 16,533 |
| Sep 12, 2023 | 3.8400 | 3.9120 | 3.5040 | 3.8640 | 3.8640 | 6,817 |
| Sep 11, 2023 | 3.9600 | 3.9600 | 3.6000 | 3.8640 | 3.8640 | 992 |
| Sep 8, 2023 | 3.8400 | 3.9840 | 3.7200 | 3.7200 | 3.7200 | 3,408 |
| Sep 7, 2023 | 3.9840 | 3.9840 | 3.7200 | 3.9600 | 3.9600 | 2,108 |
| Sep 6, 2023 | 4.0680 | 4.0800 | 3.8640 | 3.8760 | 3.8760 | 3,733 |
| Sep 5, 2023 | 3.7200 | 4.2120 | 3.7200 | 4.1280 | 4.1280 | 4,958 |
| Sep 1, 2023 | 3.7080 | 3.7200 | 3.6000 | 3.7200 | 3.7200 | 1,700 |
| Aug 31, 2023 | 3.6000 | 3.7200 | 3.5160 | 3.5400 | 3.5400 | 2,033 |
| Aug 30, 2023 | 3.6120 | 3.9000 | 3.4920 | 3.7200 | 3.7200 | 2,025 |
| Aug 29, 2023 | 3.6000 | 3.7200 | 3.3720 | 3.7200 | 3.7200 | 6,167 |
| Aug 28, 2023 | 3.7680 | 3.7680 | 3.2880 | 3.4320 | 3.4320 | 6,750 |
| Aug 25, 2023 | 3.6000 | 3.6120 | 3.4200 | 3.6000 | 3.6000 | 2,342 |
| Aug 24, 2023 | 3.6000 | 3.6000 | 3.3720 | 3.5640 | 3.5640 | 6,658 |
| Aug 23, 2023 | 3.6000 | 3.8400 | 3.3720 | 3.5160 | 3.5160 | 14,925 |
| Aug 22, 2023 | 3.7320 | 3.7440 | 3.3960 | 3.6000 | 3.6000 | 12,167 |
| Aug 21, 2023 | 3.4200 | 5.2800 | 3.2520 | 3.6600 | 3.6600 | 152,883 |
| Aug 18, 2023 | 3.2520 | 3.3480 | 3.1920 | 3.3480 | 3.3480 | 16,217 |
| Aug 17, 2023 | 3.4680 | 3.4680 | 3.2520 | 3.3360 | 3.3360 | 2,042 |
| Aug 16, 2023 | 3.2760 | 3.5640 | 3.2760 | 3.4680 | 3.4680 | 5,933 |
| Aug 15, 2023 | 3.3960 | 3.7200 | 3.2400 | 3.4800 | 3.4800 | 8,400 |
| Aug 14, 2023 | 3.6000 | 3.6720 | 3.3000 | 3.3960 | 3.3960 | 8,592 |
| Aug 11, 2023 | 3.7560 | 3.7560 | 3.3600 | 3.5880 | 3.5880 | 14,792 |
| Aug 10, 2023 | 3.8760 | 3.9840 | 3.6360 | 3.7920 | 3.7920 | 12,408 |
| Aug 9, 2023 | 3.9720 | 4.2960 | 3.8400 | 3.8640 | 3.8640 | 17,250 |
| Aug 8, 2023 | 4.0680 | 4.1760 | 3.7800 | 4.0320 | 4.0320 | 10,075 |
| Aug 7, 2023 | 4.2600 | 4.3680 | 3.8760 | 4.2000 | 4.2000 | 15,792 |
| Aug 4, 2023 | 4.1040 | 5.0040 | 4.1040 | 4.2480 | 4.2480 | 102,583 |
| Aug 3, 2023 | 4.3200 | 4.5840 | 3.8520 | 4.2360 | 4.2360 | 13,900 |
| Aug 2, 2023 | 4.2000 | 4.3680 | 4.1400 | 4.2840 | 4.2840 | 2,242 |
| Aug 1, 2023 | 4.5600 | 4.5600 | 4.1880 | 4.2840 | 4.2840 | 1,417 |
| Jul 31, 2023 | 4.5240 | 4.5240 | 4.1160 | 4.1400 | 4.1400 | 4,700 |
| Jul 28, 2023 | 4.2600 | 4.4160 | 3.9720 | 4.2840 | 4.2840 | 17,925 |
| Jul 27, 2023 | 4.5480 | 4.8000 | 4.2720 | 4.4160 | 4.4160 | 11,167 |
| Jul 26, 2023 | 4.8000 | 4.8000 | 4.3200 | 4.8000 | 4.8000 | 12,125 |
| Jul 25, 2023 | 4.4520 | 5.9640 | 4.0440 | 4.6440 | 4.6440 | 136,900 |
| Jul 24, 2023 | 4.4280 | 4.6080 | 4.3680 | 4.5840 | 4.5840 | 2,950 |
| Jul 21, 2023 | 4.5960 | 4.7400 | 4.2120 | 4.5600 | 4.5600 | 11,092 |
| Jul 20, 2023 | 5.1600 | 5.2200 | 4.5360 | 4.7400 | 4.7400 | 42,467 |
| Jul 19, 2023 | 5.7480 | 5.7480 | 4.7400 | 5.3760 | 5.3760 | 18,133 |
| Jul 18, 2023 | 5.4840 | 5.8800 | 5.3880 | 5.6280 | 5.6280 | 51,875 |
| Jul 17, 2023 | 5.6040 | 6.0000 | 5.3520 | 5.6040 | 5.6040 | 46,758 |
| Jul 14, 2023 | 5.7600 | 6.1200 | 5.4120 | 5.5680 | 5.5680 | 98,375 |
| Jul 13, 2023 | 5.8800 | 6.0000 | 5.5800 | 5.9280 | 5.9280 | 15,992 |
| Jul 12, 2023 | 6.1440 | 6.3600 | 5.6640 | 5.9400 | 5.9400 | 40,167 |
| Jul 11, 2023 | 6.2640 | 6.6600 | 6.0600 | 6.1200 | 6.1200 | 69,550 |
| Jul 10, 2023 | 6.2760 | 6.8400 | 6.0240 | 6.2520 | 6.2520 | 98,950 |
| Jul 7, 2023 | 6.2280 | 6.8400 | 6.0840 | 6.2640 | 6.2640 | 81,942 |
| Jul 6, 2023 | 6.2400 | 6.9600 | 6.1200 | 6.2400 | 6.2400 | 89,842 |
| Jul 5, 2023 | 6.2520 | 7.4400 | 6.0600 | 6.3360 | 6.3360 | 114,675 |
| Jul 3, 2023 | 6.6000 | 6.7080 | 6.1320 | 6.4680 | 6.4680 | 6,225 |
| Jun 30, 2023 | 6.9600 | 7.6800 | 6.4560 | 6.7080 | 6.7080 | 114,517 |
| Jun 29, 2023 | 7.0200 | 7.6680 | 6.7200 | 6.9480 | 6.9480 | 36,333 |
| Jun 28, 2023 | 7.5600 | 9.0000 | 6.8400 | 7.0200 | 7.0200 | 135,175 |
| Jun 27, 2023 | 7.0800 | 7.2000 | 6.7200 | 7.0920 | 7.0920 | 25,008 |
| Jun 26, 2023 | 7.2120 | 7.7640 | 6.7800 | 7.0800 | 7.0800 | 25,925 |
| Jun 23, 2023 | 7.5720 | 8.0880 | 7.2000 | 7.2120 | 7.2120 | 23,217 |
| Jun 22, 2023 | 7.8000 | 8.1000 | 7.3800 | 7.8000 | 7.8000 | 28,600 |
| Jun 21, 2023 | 7.5720 | 7.7640 | 7.2120 | 7.5480 | 7.5480 | 17,383 |
| Jun 20, 2023 | 7.5600 | 7.9920 | 7.3320 | 7.6800 | 7.6800 | 18,167 |
| Jun 16, 2023 | 7.5360 | 8.2800 | 7.3440 | 7.7400 | 7.7400 | 29,417 |
| Jun 15, 2023 | 8.1360 | 8.1360 | 7.2240 | 7.5600 | 7.5600 | 29,042 |
| Jun 14, 2023 | 7.5600 | 8.9400 | 7.4400 | 8.4000 | 8.4000 | 40,942 |
| Jun 13, 2023 | 7.7400 | 8.0400 | 7.4520 | 7.7160 | 7.7160 | 20,400 |
| Jun 12, 2023 | 7.5120 | 8.1600 | 7.5120 | 7.9800 | 7.9800 | 47,283 |
| Jun 9, 2023 | 7.6680 | 8.5200 | 7.4280 | 7.6680 | 7.6680 | 41,367 |
| Jun 8, 2023 | 7.9080 | 7.9080 | 7.2120 | 7.3920 | 7.3920 | 7,900 |
| Jun 7, 2023 | 8.2800 | 8.9760 | 7.3200 | 7.7160 | 7.7160 | 66,558 |
| Jun 6, 2023 | 10.4880 | 10.7880 | 8.2800 | 8.5080 | 8.5080 | 51,300 |
| Jun 5, 2023 | 8.5800 | 12.6000 | 7.8120 | 12.4800 | 12.4800 | 182,267 |
| Jun 2, 2023 | 8.5680 | 9.0000 | 8.0280 | 8.1600 | 8.1600 | 3,475 |
| Jun 1, 2023 | 8.5800 | 8.5800 | 7.8360 | 8.2560 | 8.2560 | 767 |
| May 31, 2023 | 8.6400 | 8.6400 | 7.9800 | 8.4000 | 8.4000 | 1,092 |
| May 30, 2023 | 8.4000 | 8.4000 | 7.8000 | 8.1600 | 8.1600 | 2,825 |
| May 26, 2023 | 8.9280 | 8.9400 | 7.8000 | 8.3760 | 8.3760 | 22,200 |
| May 25, 2023 | 8.3040 | 9.2400 | 7.9200 | 8.4000 | 8.4000 | 28,442 |
| May 24, 2023 | 8.7120 | 8.7120 | 8.1120 | 8.2800 | 8.2800 | 3,100 |
| May 23, 2023 | 8.6400 | 9.0000 | 8.2800 | 8.6880 | 8.6880 | 5,817 |
| May 22, 2023 | 8.5200 | 9.3000 | 8.3880 | 8.6520 | 8.6520 | 9,642 |
| May 19, 2023 | 8.0400 | 10.8000 | 7.9200 | 9.6000 | 9.6000 | 52,458 |
| May 18, 2023 | 8.0280 | 8.6400 | 7.4400 | 8.4000 | 8.4000 | 8,533 |
| May 17, 2023 | 7.8000 | 8.0400 | 7.4520 | 7.8720 | 7.8720 | 5,025 |
| May 16, 2023 | 7.4400 | 8.0400 | 7.2120 | 7.8000 | 7.8000 | 14,750 |
| May 15, 2023 | 8.4000 | 8.4000 | 7.2120 | 7.3560 | 7.3560 | 25,100 |
| May 12, 2023 | 8.7600 | 8.8800 | 8.1480 | 8.4720 | 8.4720 | 5,800 |
| May 11, 2023 | 8.5080 | 8.9760 | 8.2920 | 8.8800 | 8.8800 | 5,683 |
| May 10, 2023 | 8.6400 | 9.1200 | 7.6200 | 8.7720 | 8.7720 | 24,558 |
| May 9, 2023 | 9.0720 | 9.2760 | 8.4000 | 8.9760 | 8.9760 | 12,608 |
| May 8, 2023 | 9.1200 | 9.4680 | 8.6400 | 9.3480 | 9.3480 | 6,967 |
| May 5, 2023 | 9.3120 | 9.8400 | 8.6400 | 9.1200 | 9.1200 | 20,075 |
| May 4, 2023 | 10.0080 | 10.0080 | 8.6760 | 9.6000 | 9.6000 | 20,283 |
| May 3, 2023 | 9.9600 | 11.0400 | 7.7040 | 9.7200 | 9.7200 | 71,667 |
| May 2, 2023 | 11.4000 | 15.0000 | 8.7720 | 10.8600 | 10.8600 | 424,708 |
| May 1, 2023 | 12.1200 | 15.8400 | 9.1440 | 9.9360 | 9.9360 | 209,125 |
| Apr 28, 2023 | 11.4000 | 12.7200 | 10.9200 | 12.4800 | 12.4800 | 26,267 |
| Apr 27, 2023 | 11.3520 | 11.6400 | 10.6800 | 11.6400 | 11.6400 | 11,408 |
Related Tickers
DUO Fangdd Network Group Ltd.
0.3996
-2.54%
ALBT Avalon GloboCare Corp.
0.2728
-0.98%
WETH Wetouch Technology Inc.
1.9950
-11.92%
RFL Rafael Holdings, Inc.
1.7050
-0.29%
NYC American Strategic Investment Co.
6.22
+2.05%
LRHC La Rosa Holdings Corp.
1.7000
-1.73%
GBR New Concept Energy, Inc.
1.2600
-4.40%
HOUS Anywhere Real Estate Inc.
5.18
+3.19%
ASPS Altisource Portfolio Solutions S.A.
1.9700
+5.35%
AIRE reAlpha Tech Corp.
1.0900
-21.58%