Skip to main content
uCloudlink Group Inc. (UCL)
NASDAQ: UCL · Real-Time Price · USD
1.979
+0.034 (1.76%)
At close: Dec 5, 2025, 4:00 PM EST
1.966
-0.013 (-0.67%)
After-hours: Dec 5, 2025, 4:10 PM EST

uCloudlink Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.012.021.951.981.981.75%2,225
Dec 4, 20251.981.981.941.951.95-2.75%5,699
Dec 3, 20251.922.001.922.002.001.52%1,604
Dec 2, 20251.911.971.911.971.97-1.25%1,468
Dec 1, 20251.912.001.872.002.007.84%10,827
Nov 28, 20251.851.991.851.851.85-2.63%689
Nov 26, 20251.921.921.851.901.90-2.06%5,406
Nov 25, 20251.841.941.731.941.942.00%22,809
Nov 24, 20252.022.051.881.901.901.17%12,334
Nov 21, 20252.312.311.881.881.88-20.34%31,637
Nov 20, 20252.452.632.362.362.36-3.08%27,589
Nov 19, 20252.422.442.402.442.442.74%7,186
Nov 18, 20252.372.432.352.372.37-29,248
Nov 17, 20252.192.372.192.372.376.28%16,101
Nov 14, 20252.142.232.142.232.234.21%3,573
Nov 13, 20252.132.182.082.142.14-0.93%15,264
Nov 12, 20252.202.202.072.162.16-3.57%35,756
Nov 11, 20252.182.242.182.242.241.13%515
Nov 10, 20252.242.282.192.222.22-0.23%3,200
Nov 7, 20252.162.222.162.222.220.27%4,804
Nov 6, 20252.202.252.172.212.212.07%15,614
Nov 5, 20252.242.242.132.172.173.29%3,596
Nov 4, 20252.102.292.102.102.10-20,192
Nov 3, 20252.132.202.102.102.10-4.72%5,273
Oct 31, 20252.162.242.162.202.202.04%1,888
Oct 30, 20252.172.172.162.162.16-1.10%3,229
Oct 29, 20252.342.342.102.182.18-2.50%27,404
Oct 28, 20252.262.312.192.242.241.82%5,418
Oct 27, 20252.342.392.152.202.20-5.17%24,079
Oct 24, 20252.222.372.222.322.323.57%13,858
Oct 23, 20252.212.242.182.242.242.75%3,598
Oct 22, 20252.152.272.152.182.181.87%6,807
Oct 21, 20252.172.262.132.142.14-1.61%26,747
Oct 20, 20252.192.262.112.182.18-0.23%29,966
Oct 17, 20252.292.302.182.182.18-1.36%81,402
Oct 16, 20252.192.292.182.212.211.84%15,645
Oct 15, 20252.132.332.132.172.172.36%34,088
Oct 14, 20252.102.172.102.122.12-2.75%14,477
Oct 13, 20252.132.192.102.182.183.81%22,569
Oct 10, 20252.342.342.102.102.10-5.41%61,520
Oct 9, 20252.372.372.202.222.22-3.48%8,587
Oct 8, 20252.302.382.252.302.30-34,537
Oct 7, 20252.282.352.212.302.304.07%40,635
Oct 6, 20252.202.282.152.212.212.31%27,373
Oct 3, 20252.172.222.122.162.160.93%16,396
Oct 2, 20252.182.212.102.142.14-2.06%26,758
Oct 1, 20252.172.292.152.192.190.69%38,455
Sep 30, 20252.312.322.162.172.17-6.87%68,411
Sep 29, 20252.442.442.272.332.33-2.51%26,498
Sep 26, 20252.312.432.262.392.390.21%72,327
Sep 25, 20252.402.452.272.392.39-2.25%58,846
Sep 24, 20252.492.492.402.442.44-63,477
Sep 23, 20252.502.502.402.442.44-0.81%61,388
Sep 22, 20252.522.522.452.462.46-2.38%53,059
Sep 19, 20252.642.642.452.522.521.20%66,409
Sep 18, 20252.552.792.462.492.49-2.81%66,520
Sep 17, 20252.662.662.472.562.56-1.46%33,782
Sep 16, 20252.742.752.522.602.600.97%87,156
Sep 15, 20252.452.632.452.582.585.53%88,084
Sep 12, 20252.592.592.402.442.44-5.06%71,096
Sep 11, 20252.612.682.402.572.570.19%67,903
Sep 10, 20252.772.812.512.572.57-5.00%67,681
Sep 9, 20252.822.832.512.702.70-5.59%144,812
Sep 8, 20253.003.202.782.862.86-4.03%106,107
Sep 5, 20252.973.132.902.982.984.93%85,962
Sep 4, 20253.343.352.842.842.84-14.71%185,413
Sep 3, 20253.503.603.313.333.33-2.63%164,139
Sep 2, 20253.303.573.303.423.423.32%75,213
Aug 29, 20253.243.453.243.313.314.75%84,126
Aug 28, 20253.473.603.033.163.16-8.14%162,811
Aug 27, 20253.403.813.403.443.44-2.27%85,303
Aug 26, 20253.914.113.513.523.52-10.89%205,424
Aug 25, 20253.653.953.533.953.958.52%162,415
Aug 22, 20253.213.703.213.643.6413.40%168,273
Aug 21, 20253.253.423.113.213.21-0.93%66,584
Aug 20, 20253.073.283.013.243.244.52%108,520
Aug 19, 20253.563.603.013.103.10-14.13%198,194
Aug 18, 20253.963.963.523.613.61-7.67%172,287
Aug 15, 20253.873.993.813.913.911.82%150,192
Aug 14, 20253.584.103.553.843.844.07%214,122
Aug 13, 20253.254.053.153.693.69-7.29%623,268
Aug 12, 20253.914.013.703.983.987.28%246,432
Aug 11, 20253.914.193.533.713.713.34%349,098
Aug 8, 20253.093.983.053.593.5917.13%830,938
Aug 7, 20252.783.142.783.073.0710.25%213,479
Aug 6, 20252.702.842.682.782.781.83%173,921
Aug 5, 20252.672.882.672.732.733.41%36,975
Aug 4, 20252.682.742.552.642.643.45%66,458
Aug 1, 20252.572.702.322.552.550.08%42,179
Jul 31, 20252.712.712.502.552.55-4.49%50,945
Jul 30, 20252.812.842.652.672.67-4.64%77,000
Jul 29, 20252.902.902.572.802.80-2.44%176,860
Jul 28, 20252.562.902.562.872.8712.11%321,354
Jul 25, 20252.722.782.502.562.56-6.57%170,475
Jul 24, 20252.272.992.202.742.7421.13%733,014
Jul 23, 20252.332.342.202.262.26-1.22%50,409
Jul 22, 20252.402.432.212.292.29-4.18%86,166
Jul 21, 20252.232.452.202.392.3911.16%167,108
Jul 18, 20252.272.312.152.152.15-4.66%35,472
Jul 17, 20252.402.442.152.262.26-3.22%132,734