uCloudlink Group Inc. (UCL)
NASDAQ: UCL · Real-Time Price · USD
1.210
+0.010 (0.83%)
Apr 28, 2026, 4:00 PM EDT - Market closed
uCloudlink Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | - | - | 4,295 |
| Apr 27, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.41% | 3,519 |
| Apr 24, 2026 | 1.21 | 1.28 | 1.20 | 1.21 | 1.21 | 0.42% | 8,884 |
| Apr 23, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 16,537 |
| Apr 22, 2026 | 1.26 | 1.32 | 1.20 | 1.20 | 1.20 | -7.69% | 63,576 |
| Apr 21, 2026 | 1.35 | 1.41 | 1.30 | 1.30 | 1.30 | -1.52% | 2,215 |
| Apr 20, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 1,699 |
| Apr 17, 2026 | 1.40 | 1.41 | 1.30 | 1.30 | 1.30 | -2.99% | 3,179 |
| Apr 16, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.88% | 3,406 |
| Apr 15, 2026 | 1.37 | 1.37 | 1.28 | 1.29 | 1.29 | -0.77% | 1,752 |
| Apr 14, 2026 | 1.25 | 1.38 | 1.25 | 1.30 | 1.30 | -0.76% | 5,624 |
| Apr 13, 2026 | 1.30 | 1.31 | 1.25 | 1.31 | 1.31 | 1.16% | 4,520 |
| Apr 10, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -5.68% | 3,699 |
| Apr 9, 2026 | 1.32 | 1.37 | 1.31 | 1.37 | 1.37 | -1.93% | 2,107 |
| Apr 8, 2026 | 1.40 | 1.52 | 1.40 | 1.40 | 1.40 | 1.45% | 5,056 |
| Apr 7, 2026 | 1.48 | 1.48 | 1.38 | 1.38 | 1.38 | -1.43% | 1,173 |
| Apr 6, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | -3.45% | 2,672 |
| Apr 2, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | -0.34% | 987 |
| Apr 1, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.63% | 699 |
| Mar 31, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.29% | 3,091 |
| Mar 30, 2026 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | 0.21% | 804 |
| Mar 27, 2026 | 1.35 | 1.51 | 1.35 | 1.40 | 1.40 | 1.31% | 3,343 |
| Mar 26, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 1.17% | 1,989 |
| Mar 25, 2026 | 1.25 | 1.40 | 1.25 | 1.36 | 1.36 | -2.64% | 1,519 |
| Mar 24, 2026 | 1.43 | 1.50 | 1.40 | 1.40 | 1.40 | 1.45% | 2,516 |
| Mar 23, 2026 | 1.45 | 1.51 | 1.38 | 1.38 | 1.38 | -2.13% | 4,489 |
| Mar 20, 2026 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -4.73% | 4,516 |
| Mar 19, 2026 | 1.58 | 1.58 | 1.45 | 1.48 | 1.48 | -6.33% | 15,495 |
| Mar 18, 2026 | 1.65 | 1.65 | 1.50 | 1.58 | 1.58 | -3.07% | 11,662 |
| Mar 17, 2026 | 1.63 | 1.67 | 1.60 | 1.63 | 1.63 | 5.84% | 7,368 |
| Mar 16, 2026 | 1.50 | 1.64 | 1.50 | 1.54 | 1.54 | 5.77% | 7,666 |
| Mar 13, 2026 | 1.62 | 1.62 | 1.22 | 1.46 | 1.46 | -10.67% | 27,170 |
| Mar 12, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | - | 2,375 |
| Mar 11, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 2.84% | 1,344 |
| Mar 10, 2026 | 1.64 | 1.64 | 1.55 | 1.59 | 1.59 | -3.35% | 17,767 |
| Mar 9, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | -0.79% | 6,982 |
| Mar 6, 2026 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 0.79% | 2,764 |
| Mar 5, 2026 | 1.64 | 1.67 | 1.64 | 1.64 | 1.64 | 1.23% | 1,260 |
| Mar 4, 2026 | 1.67 | 1.67 | 1.56 | 1.62 | 1.62 | -1.82% | 13,883 |
| Mar 3, 2026 | 1.67 | 1.67 | 1.53 | 1.65 | 1.65 | -4.07% | 10,693 |
| Mar 2, 2026 | 1.69 | 1.79 | 1.67 | 1.72 | 1.72 | 2.38% | 5,975 |
| Feb 27, 2026 | 1.69 | 1.74 | 1.65 | 1.68 | 1.68 | - | 4,311 |
| Feb 26, 2026 | 1.68 | 1.69 | 1.62 | 1.68 | 1.68 | - | 7,072 |
| Feb 25, 2026 | 1.66 | 1.72 | 1.62 | 1.68 | 1.68 | -0.94% | 6,302 |
| Feb 24, 2026 | 1.72 | 1.75 | 1.66 | 1.70 | 1.70 | 0.95% | 4,158 |
| Feb 23, 2026 | 1.79 | 1.82 | 1.63 | 1.68 | 1.68 | -6.67% | 14,455 |
| Feb 20, 2026 | 1.74 | 1.80 | 1.71 | 1.80 | 1.80 | 4.65% | 6,237 |
| Feb 19, 2026 | 1.67 | 1.73 | 1.65 | 1.72 | 1.72 | 2.99% | 10,940 |
| Feb 18, 2026 | 1.62 | 1.68 | 1.62 | 1.67 | 1.67 | 2.33% | 6,741 |
| Feb 17, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -2.28% | 2,686 |
| Feb 13, 2026 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | 1.83% | 1,208 |
| Feb 12, 2026 | 1.62 | 1.65 | 1.55 | 1.64 | 1.64 | 1.23% | 3,666 |
| Feb 11, 2026 | 1.65 | 1.67 | 1.62 | 1.62 | 1.62 | -0.61% | 15,478 |
| Feb 10, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | - | 2,210 |
| Feb 9, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -1.21% | 1,481 |
| Feb 6, 2026 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 7.14% | 6,827 |
| Feb 5, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | - | 1,904 |
| Feb 4, 2026 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -2.47% | 2,242 |
| Feb 3, 2026 | 1.58 | 1.58 | 1.51 | 1.58 | 1.58 | -3.13% | 5,606 |
| Feb 2, 2026 | 1.55 | 1.63 | 1.52 | 1.63 | 1.63 | 6.54% | 8,336 |
| Jan 30, 2026 | 1.56 | 1.62 | 1.50 | 1.53 | 1.53 | -1.92% | 23,151 |
| Jan 29, 2026 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -1.27% | 2,634 |
| Jan 28, 2026 | 1.66 | 1.66 | 1.54 | 1.58 | 1.58 | 1.28% | 20,389 |
| Jan 27, 2026 | 1.61 | 1.66 | 1.54 | 1.56 | 1.56 | -3.11% | 7,458 |
| Jan 26, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | 3.87% | 1,961 |
| Jan 23, 2026 | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | -4.08% | 11,548 |
| Jan 22, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | -2.65% | 4,093 |
| Jan 21, 2026 | 1.62 | 1.66 | 1.60 | 1.66 | 1.66 | 0.12% | 6,056 |
| Jan 20, 2026 | 1.62 | 1.66 | 1.60 | 1.66 | 1.66 | -1.31% | 12,746 |
| Jan 16, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.75% | 6,355 |
| Jan 14, 2026 | 1.61 | 1.71 | 1.61 | 1.71 | 1.71 | 0.59% | 4,169 |
| Jan 13, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 4,980 |
| Jan 12, 2026 | 1.68 | 1.79 | 1.65 | 1.69 | 1.69 | -1.17% | 12,522 |
| Jan 9, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 1,277 |
| Jan 8, 2026 | 1.77 | 1.79 | 1.70 | 1.70 | 1.70 | -3.68% | 6,366 |
| Jan 7, 2026 | 1.65 | 1.85 | 1.65 | 1.77 | 1.77 | 6.97% | 31,751 |
| Jan 6, 2026 | 1.82 | 1.90 | 1.65 | 1.65 | 1.65 | 3.12% | 13,183 |
| Jan 5, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -3.61% | 17,822 |
| Jan 2, 2026 | 1.61 | 1.75 | 1.60 | 1.66 | 1.66 | 1.22% | 41,939 |
| Dec 31, 2025 | 1.67 | 1.83 | 1.60 | 1.64 | 1.64 | -7.87% | 57,695 |
| Dec 30, 2025 | 1.80 | 1.94 | 1.78 | 1.78 | 1.78 | -11.00% | 18,387 |
| Dec 29, 2025 | 1.99 | 2.05 | 1.92 | 2.00 | 2.00 | -2.44% | 26,317 |
| Dec 26, 2025 | 2.03 | 2.07 | 1.96 | 2.05 | 2.05 | -2.84% | 10,300 |
| Dec 24, 2025 | 2.04 | 2.11 | 1.95 | 2.11 | 2.11 | 5.50% | 8,121 |
| Dec 23, 2025 | 2.25 | 2.25 | 2.00 | 2.00 | 2.00 | -5.66% | 41,363 |
| Dec 22, 2025 | 1.90 | 2.17 | 1.90 | 2.12 | 2.12 | 9.84% | 131,664 |
| Dec 19, 2025 | 1.96 | 1.99 | 1.93 | 1.93 | 1.93 | 1.58% | 8,144 |
| Dec 18, 2025 | 2.04 | 2.10 | 1.90 | 1.90 | 1.90 | -8.30% | 16,746 |
| Dec 17, 2025 | 2.00 | 2.38 | 2.00 | 2.07 | 2.07 | 8.77% | 23,787 |
| Dec 16, 2025 | 1.85 | 1.94 | 1.84 | 1.91 | 1.91 | 5.13% | 7,109 |
| Dec 15, 2025 | 1.99 | 1.99 | 1.81 | 1.81 | 1.81 | -7.79% | 3,234 |
| Dec 12, 2025 | 1.92 | 2.00 | 1.90 | 1.97 | 1.97 | 3.97% | 5,867 |
| Dec 11, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 434 |
| Dec 10, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | -2.58% | 3,425 |
| Dec 9, 2025 | 1.93 | 1.98 | 1.92 | 1.94 | 1.94 | 2.11% | 12,041 |
| Dec 8, 2025 | 1.94 | 2.10 | 1.90 | 1.90 | 1.90 | -3.99% | 11,854 |
| Dec 5, 2025 | 2.01 | 2.02 | 1.95 | 1.98 | 1.98 | 1.75% | 2,225 |
| Dec 4, 2025 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -2.75% | 5,699 |
| Dec 3, 2025 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 1.52% | 1,604 |
| Dec 2, 2025 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | -1.25% | 1,468 |