UCloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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