Skip to main content
uCloudlink Group Inc. (UCL)
NASDAQ: UCL · Real-Time Price · USD
0.900
-0.041 (-4.40%)
At close: Jun 26, 2026, 4:00 PM EDT
0.860
-0.040 (-4.44%)
After-hours: Jun 26, 2026, 7:27 PM EDT

uCloudlink Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.930.970.900.900.90-4.39%2,278
Jun 25, 20260.990.990.940.940.94-5.86%10,539
Jun 24, 20261.001.001.001.001.00-0.99%319
Jun 23, 20261.021.020.951.011.01-28,593
Jun 22, 20261.021.021.001.011.01-4.90%5,759
Jun 18, 20261.011.061.011.061.061.14%1,882
Jun 17, 20261.021.051.011.051.05-0.94%13,359
Jun 16, 20261.021.081.011.061.065.93%17,529
Jun 15, 20261.001.111.001.001.000.07%6,947
Jun 12, 20261.001.051.001.001.00-2.91%10,523
Jun 11, 20261.041.041.011.031.03-5.50%12,292
Jun 10, 20261.021.091.021.091.095.83%26,073
Jun 9, 20261.091.191.001.031.03-4.19%260,747
Jun 8, 20261.031.091.031.081.084.37%29,779
Jun 5, 20261.091.091.011.031.030.98%20,471
Jun 4, 20261.001.081.001.021.026.77%17,611
Jun 3, 20261.021.050.960.960.96-5.42%36,247
Jun 2, 20261.141.141.011.011.01-9.82%22,683
Jun 1, 20261.011.141.001.121.1210.89%16,263
May 29, 20261.001.061.001.011.011.55%18,955
May 28, 20261.011.030.960.990.99-3.44%16,245
May 27, 20261.001.050.951.031.03-0.96%30,436
May 26, 20261.011.050.991.041.044.00%9,720
May 22, 20260.951.040.951.001.00-0.99%7,014
May 21, 20261.051.091.001.011.01-0.98%5,671
May 20, 20261.011.020.991.021.022.00%7,974
May 19, 20261.011.021.001.001.00-0.99%6,532
May 18, 20261.011.031.011.011.01-6,836
May 15, 20261.191.191.011.011.01-3.81%7,404
May 14, 20261.061.061.021.051.05-4,890
May 13, 20261.161.161.041.051.05-6.24%11,490
May 12, 20261.101.141.011.121.12-0.01%26,562
May 11, 20261.191.191.101.121.12-2.61%10,115
May 8, 20261.141.181.101.151.150.88%11,879
May 7, 20261.121.171.101.141.14-0.87%10,832
May 6, 20261.201.201.121.151.15-4.17%7,769
May 5, 20261.211.281.201.201.20-4,436
May 4, 20261.211.231.201.201.20-8,130
May 1, 20261.281.341.201.201.20-3,733
Apr 30, 20261.211.211.201.201.20-0.83%4,458
Apr 29, 20261.211.211.201.211.21-7,177
Apr 28, 20261.221.221.201.211.210.83%5,197
Apr 27, 20261.211.221.201.201.20-0.41%3,519
Apr 24, 20261.211.281.201.211.210.42%11,884
Apr 23, 20261.211.221.201.201.20-16,537
Apr 22, 20261.261.321.201.201.20-7.69%63,578
Apr 21, 20261.351.411.301.301.30-1.52%2,215
Apr 20, 20261.301.321.291.321.321.54%1,699
Apr 17, 20261.401.411.301.301.30-2.99%3,179
Apr 16, 20261.291.341.291.341.343.88%3,406
Apr 15, 20261.371.371.281.291.29-0.77%1,752
Apr 14, 20261.251.381.251.301.30-0.76%5,624
Apr 13, 20261.301.311.251.311.311.16%4,520
Apr 10, 20261.381.381.301.301.30-5.67%3,699
Apr 9, 20261.321.371.311.371.37-1.94%2,107
Apr 8, 20261.401.521.401.401.401.45%5,056
Apr 7, 20261.481.481.381.381.38-1.43%1,173
Apr 6, 20261.381.421.381.401.40-3.45%2,672
Apr 2, 20261.401.451.401.451.45-0.34%987
Apr 1, 20261.461.461.461.461.463.64%699
Mar 31, 20261.401.411.391.401.400.28%3,091
Mar 30, 20261.481.481.401.401.400.21%804
Mar 27, 20261.351.511.351.401.401.32%3,343
Mar 26, 20261.371.391.371.381.381.14%1,989
Mar 25, 20261.251.401.251.361.36-2.61%1,531
Mar 24, 20261.431.501.401.401.401.45%2,523
Mar 23, 20261.451.511.381.381.38-2.13%4,978
Mar 20, 20261.461.461.401.411.41-4.73%4,516
Mar 19, 20261.581.581.451.481.48-6.33%15,495
Mar 18, 20261.651.651.501.581.58-3.07%11,662
Mar 17, 20261.631.671.601.631.635.84%7,368
Mar 16, 20261.501.641.501.541.545.77%7,666
Mar 13, 20261.621.621.221.461.46-10.67%27,170
Mar 12, 20261.661.661.621.631.63-2,375
Mar 11, 20261.621.631.621.631.632.84%1,344
Mar 10, 20261.641.641.551.591.59-3.37%17,767
Mar 9, 20261.621.651.621.641.64-0.75%6,982
Mar 6, 20261.641.651.621.651.650.77%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, 20261.671.671.531.651.65-4.09%10,693
Mar 2, 20261.691.791.671.721.722.40%5,975
Feb 27, 20261.691.741.651.681.68-4,311
Feb 26, 20261.681.691.621.681.68-7,072
Feb 25, 20261.661.721.621.681.68-0.96%6,302
Feb 24, 20261.721.751.661.701.700.96%4,158
Feb 23, 20261.791.821.631.681.68-6.66%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, 20261.621.681.621.671.672.35%6,741
Feb 17, 20261.661.661.621.631.63-2.29%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, 20261.571.571.521.541.54-2.49%2,242
Feb 3, 20261.581.581.511.581.58-3.11%5,606