UCloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	44.56	47.15	44.43	45.81	45.81	1.91%	36,478,780
Apr 28, 2026	46.87	47.07	44.85	44.95	44.95	-4.44%	42,648,818
Apr 27, 2026	48.00	48.00	44.98	47.04	47.04	-4.39%	46,257,800
Apr 24, 2026	50.20	51.95	47.86	49.20	49.20	-1.76%	59,838,250
Apr 23, 2026	48.88	52.94	48.63	50.08	50.08	1.85%	65,935,158
Apr 22, 2026	46.76	49.50	46.01	49.17	49.17	5.06%	51,860,718
Apr 21, 2026	47.00	47.33	44.40	46.80	46.80	-3.37%	53,358,380
Apr 20, 2026	48.10	50.43	47.77	48.43	48.43	1.42%	47,194,440
Apr 17, 2026	46.66	48.26	46.62	47.75	47.75	0.89%	39,891,288
Apr 16, 2026	46.50	48.88	46.26	47.33	47.33	3.39%	55,097,979
Apr 15, 2026	46.38	47.18	45.00	45.78	45.78	-1.08%	42,051,721
Apr 14, 2026	46.68	47.65	45.59	46.28	46.28	2.87%	53,187,677
Apr 13, 2026	43.60	46.20	43.58	44.99	44.99	1.06%	39,009,030
Apr 10, 2026	46.04	46.30	44.50	44.52	44.52	-3.51%	46,675,790
Apr 9, 2026	44.98	46.50	44.68	46.14	46.14	0.35%	50,499,610
Apr 8, 2026	42.77	46.00	42.40	45.98	45.98	13.95%	64,388,499
Apr 7, 2026	41.00	42.07	40.08	40.35	40.35	-3.00%	32,522,110
Apr 3, 2026	41.58	43.05	40.89	41.60	41.60	2.26%	45,787,540
Apr 2, 2026	43.10	43.16	40.18	40.68	40.68	-8.01%	47,847,250
Apr 1, 2026	42.00	44.78	41.68	44.22	44.22	10.00%	63,929,980
Mar 31, 2026	40.93	41.36	39.77	40.20	40.20	-2.43%	27,256,530
Mar 30, 2026	39.99	41.32	39.21	41.20	41.20	-0.29%	32,815,560
Mar 27, 2026	40.03	41.86	39.85	41.32	41.32	-0.14%	32,709,042
Mar 26, 2026	43.31	44.19	41.18	41.38	41.38	-4.54%	44,809,762
Mar 25, 2026	44.00	45.88	43.01	43.35	43.35	1.55%	67,760,903
Mar 24, 2026	43.82	44.17	40.92	42.69	42.69	-1.61%	53,872,350
Mar 23, 2026	43.90	46.17	42.61	43.39	43.39	-3.58%	51,460,610
Mar 20, 2026	47.68	47.68	45.00	45.00	45.00	-5.94%	65,251,000
Mar 19, 2026	45.33	49.68	45.11	47.84	47.84	1.12%	95,102,500
Mar 18, 2026	43.00	47.74	43.00	47.31	47.31	13.21%	102,800,259
Mar 17, 2026	43.66	43.90	41.70	41.79	41.79	-1.95%	55,142,753
Mar 16, 2026	42.95	43.30	41.19	42.62	42.62	-0.91%	54,490,230
Mar 13, 2026	47.00	47.47	42.97	43.01	43.01	-10.79%	87,061,630
Mar 12, 2026	51.50	53.30	47.30	48.21	48.21	-5.84%	110,097,000
Mar 11, 2026	51.48	52.39	49.55	51.20	51.20	-0.76%	109,268,700
Mar 10, 2026	51.89	53.40	48.60	51.59	51.59	13.68%	149,372,874
Mar 9, 2026	41.66	45.38	41.05	45.38	45.38	19.99%	70,610,560
Mar 6, 2026	35.75	37.98	35.62	37.82	37.82	4.50%	41,564,220
Mar 5, 2026	36.28	36.94	35.26	36.19	36.19	3.16%	38,391,460
Mar 4, 2026	33.99	35.88	33.99	35.08	35.08	0.23%	30,188,170
Mar 3, 2026	38.68	39.00	34.71	35.00	35.00	-9.04%	52,591,510
Mar 2, 2026	38.70	40.30	38.40	38.48	38.48	-4.68%	49,539,850
Feb 27, 2026	38.22	42.48	38.22	40.37	40.37	4.05%	75,327,113
Feb 26, 2026	39.06	40.15	38.70	38.80	38.80	-0.77%	57,518,700
Feb 25, 2026	40.99	41.13	38.58	39.10	39.10	-4.80%	51,683,194
Feb 24, 2026	42.63	43.00	39.89	41.07	41.07	-3.09%	56,064,600
Feb 13, 2026	44.88	45.80	41.88	42.38	42.38	-5.93%	97,391,754
Feb 12, 2026	43.20	45.05	40.47	45.05	45.05	20.01%	104,318,700
Feb 11, 2026	35.49	39.00	35.49	37.54	37.54	5.12%	63,104,120
Feb 10, 2026	35.42	36.56	35.18	35.71	35.71	0.82%	44,796,420
Feb 9, 2026	35.70	35.84	34.44	35.42	35.42	2.97%	39,713,995
Feb 6, 2026	33.96	35.53	33.15	34.40	34.40	0.35%	37,532,706
Feb 5, 2026	33.88	35.00	33.80	34.28	34.28	-1.07%	31,348,520
Feb 4, 2026	37.52	37.80	34.03	34.65	34.65	-9.79%	56,083,090
Feb 3, 2026	36.59	39.29	35.83	38.41	38.41	7.08%	52,217,890
Feb 2, 2026	37.52	38.77	35.83	35.87	35.87	-4.40%	47,416,490
Jan 30, 2026	38.83	39.76	37.20	37.52	37.52	-5.70%	64,862,950
Jan 29, 2026	40.00	43.30	38.18	39.79	39.79	-0.77%	81,986,140
Jan 28, 2026	43.00	44.98	40.10	40.10	40.10	2.06%	108,984,300
Jan 27, 2026	37.00	39.50	36.58	39.29	39.29	0.41%	101,015,673
Jan 26, 2026	36.50	39.13	34.58	39.13	39.13	19.99%	123,315,500
Jan 23, 2026	30.75	33.33	30.01	32.61	32.61	3.99%	68,953,330
Jan 22, 2026	28.05	31.98	28.05	31.36	31.36	12.89%	64,155,570
Jan 21, 2026	27.21	28.20	27.05	27.78	27.78	1.35%	20,790,140
Jan 20, 2026	28.64	28.79	27.11	27.41	27.41	-2.39%	25,016,200
Jan 19, 2026	28.70	28.73	28.06	28.08	28.08	-2.16%	20,318,210
Jan 16, 2026	29.42	29.65	28.29	28.70	28.70	-1.61%	29,045,280
Jan 15, 2026	30.39	30.87	28.86	29.17	29.17	-4.95%	37,208,360
Jan 14, 2026	30.11	31.98	30.11	30.69	30.69	1.99%	54,133,660
Jan 13, 2026	33.10	33.50	29.95	30.09	30.09	-7.67%	59,978,150
Jan 12, 2026	30.90	33.32	30.90	32.59	32.59	8.27%	63,626,220
Jan 9, 2026	29.83	30.87	29.43	30.10	30.10	2.24%	52,994,480
Jan 8, 2026	29.55	29.94	29.10	29.44	29.44	-0.37%	35,992,700
Jan 7, 2026	30.14	30.64	29.40	29.55	29.55	-2.25%	38,655,590
Jan 6, 2026	30.72	31.15	29.51	30.23	30.23	-1.60%	51,227,615
Jan 5, 2026	28.90	31.49	28.73	30.72	30.72	9.36%	73,456,880
Dec 31, 2025	28.25	28.90	27.81	28.09	28.09	0.25%	32,408,880
Dec 30, 2025	29.00	29.15	27.88	28.02	28.02	-2.71%	38,551,670
Dec 29, 2025	28.99	29.55	28.30	28.80	28.80	-3.06%	58,881,612
Dec 26, 2025	24.85	29.71	24.74	29.71	29.71	19.99%	99,865,390
Dec 25, 2025	24.60	24.92	24.51	24.76	24.76	0.08%	11,406,520
Dec 24, 2025	24.70	24.83	24.44	24.74	24.74	0.24%	14,086,610
Dec 23, 2025	25.33	25.45	24.44	24.68	24.68	-2.53%	17,745,680
Dec 22, 2025	26.30	26.30	25.31	25.32	25.32	-2.31%	19,711,940
Dec 19, 2025	25.62	26.78	25.60	25.92	25.92	1.61%	28,902,970
Dec 18, 2025	24.08	26.26	24.06	25.51	25.51	4.76%	34,376,270
Dec 17, 2025	23.91	24.47	23.44	24.35	24.35	1.88%	13,592,640
Dec 16, 2025	24.68	24.68	23.66	23.90	23.90	-3.16%	11,814,040
Dec 15, 2025	24.21	24.87	24.06	24.68	24.68	0.82%	15,189,211
Dec 12, 2025	23.50	24.56	23.41	24.48	24.48	4.04%	19,540,370
Dec 11, 2025	24.18	24.29	23.49	23.53	23.53	-2.65%	9,155,555
Dec 10, 2025	24.25	24.33	23.90	24.17	24.17	-0.86%	8,780,804
Dec 9, 2025	24.30	25.07	24.24	24.38	24.38	0.58%	12,526,700
Dec 8, 2025	23.91	24.45	23.91	24.24	24.24	0.79%	10,308,830
Dec 5, 2025	23.80	24.05	23.38	24.05	24.05	1.22%	8,596,188
Dec 4, 2025	23.65	24.03	23.24	23.76	23.76	-0.04%	9,570,793
Dec 3, 2025	24.40	24.65	23.65	23.77	23.77	-2.70%	11,637,620
Dec 2, 2025	24.92	25.18	24.40	24.43	24.43	-0.41%	15,676,050
Dec 1, 2025	24.03	24.63	23.33	24.53	24.53	1.53%	17,627,600
Nov 28, 2025	24.86	25.67	23.91	24.16	24.16	2.07%	25,363,780