Skip to main content
uCloudlink Group Inc. (UCL)
NASDAQ: UCL · Real-Time Price · USD
1.653
+0.013 (0.77%)
At close: Mar 6, 2026, 4:00 PM EST
1.620
-0.033 (-1.97%)
After-hours: Mar 6, 2026, 4:10 PM EST

uCloudlink Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.641.651.621.651.650.79%2,764
Mar 5, 20261.641.671.641.641.641.23%1,260
Mar 4, 20261.671.671.561.621.62-1.82%13,883
Mar 3, 20261.671.671.531.651.65-4.07%10,693
Mar 2, 20261.691.791.671.721.722.38%5,975
Feb 27, 20261.691.741.651.681.68-4,311
Feb 26, 20261.681.691.621.681.68-7,072
Feb 25, 20261.661.721.621.681.68-0.94%6,302
Feb 24, 20261.721.751.661.701.700.95%4,158
Feb 23, 20261.791.821.631.681.68-6.67%14,455
Feb 20, 20261.741.801.711.801.804.65%6,237
Feb 19, 20261.671.731.651.721.722.99%10,940
Feb 18, 20261.621.681.621.671.672.33%6,741
Feb 17, 20261.661.661.621.631.63-2.28%2,686
Feb 13, 20261.641.671.631.671.671.83%1,208
Feb 12, 20261.621.651.551.641.641.23%3,666
Feb 11, 20261.651.671.621.621.62-0.61%15,478
Feb 10, 20261.631.631.621.631.63-2,210
Feb 9, 20261.621.631.621.631.63-1.21%1,481
Feb 6, 20261.571.651.571.651.657.14%6,827
Feb 5, 20261.591.591.541.541.54-1,904
Feb 4, 20261.571.571.521.541.54-2.47%2,242
Feb 3, 20261.581.581.511.581.58-3.13%5,606
Feb 2, 20261.551.631.521.631.636.54%8,336
Jan 30, 20261.561.621.501.531.53-1.92%23,151
Jan 29, 20261.621.621.561.561.56-1.27%2,634
Jan 28, 20261.661.661.541.581.581.28%20,389
Jan 27, 20261.611.661.541.561.56-3.11%7,458
Jan 26, 20261.621.621.591.611.613.87%1,961
Jan 23, 20261.641.641.551.551.55-4.08%11,548
Jan 22, 20261.601.621.601.621.62-2.65%4,093
Jan 21, 20261.621.661.601.661.660.12%6,056
Jan 20, 20261.621.661.601.661.66-1.31%12,746
Jan 16, 20261.701.701.681.681.68-1.75%3,134
Jan 14, 20261.611.711.611.711.710.59%4,169
Jan 13, 20261.691.701.691.701.700.59%4,980
Jan 12, 20261.681.791.651.691.69-1.17%12,522
Jan 9, 20261.701.731.701.711.710.59%1,277
Jan 8, 20261.771.791.701.701.70-3.68%3,736
Jan 7, 20261.651.851.651.771.776.97%30,317
Jan 6, 20261.821.901.651.651.653.12%13,183
Jan 5, 20261.701.701.601.601.60-3.61%17,822
Jan 2, 20261.611.751.601.661.661.22%41,924
Dec 31, 20251.671.831.601.641.64-7.87%57,554
Dec 30, 20251.801.941.781.781.78-11.00%18,345
Dec 29, 20251.992.051.922.002.00-2.44%26,317
Dec 26, 20252.032.071.962.052.05-2.84%10,270
Dec 24, 20252.042.111.952.112.115.50%8,071
Dec 23, 20252.252.252.002.002.00-5.66%41,333
Dec 22, 20251.902.171.902.122.129.84%131,464
Dec 19, 20251.961.991.931.931.931.58%8,138
Dec 18, 20252.042.101.901.901.90-8.30%16,732
Dec 17, 20252.002.382.002.072.078.77%23,535
Dec 16, 20251.851.941.841.911.915.13%7,109
Dec 15, 20251.991.991.811.811.81-7.79%3,234
Dec 12, 20251.922.001.901.971.973.97%5,647
Dec 11, 20251.891.891.891.891.89-434
Dec 10, 20251.901.921.891.891.89-2.58%3,425
Dec 9, 20251.931.981.921.941.942.11%12,041
Dec 8, 20251.942.101.901.901.90-3.99%11,681
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