UCloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	30.39	30.41	28.59	28.65	28.65	-3.70%	18,277,640
Nov 11, 2026	29.81	30.06	29.20	29.75	29.75	-0.20%	12,200,776
Nov 10, 2026	30.16	30.48	29.71	29.81	29.81	0.71%	14,595,763
Nov 9, 2026	30.66	31.12	29.38	29.60	29.60	-1.14%	19,829,844
Nov 6, 2026	28.87	30.96	28.60	29.94	29.94	-0.93%	29,152,684
Nov 5, 2026	26.16	30.79	26.11	30.22	30.22	14.30%	41,661,602
Nov 4, 2026	25.19	26.65	24.74	26.44	26.44	5.25%	16,634,685
Nov 3, 2026	25.99	26.25	24.95	25.12	25.12	-4.09%	11,854,520
Nov 2, 2026	25.10	26.71	24.50	26.19	26.19	5.48%	16,413,257
Oct 30, 2026	25.80	26.79	24.83	24.83	24.83	-6.41%	15,216,774
Oct 29, 2026	27.86	27.86	26.51	26.53	26.53	-4.77%	11,470,707
Oct 28, 2026	27.78	28.38	27.30	27.86	27.86	2.24%	12,910,009
Oct 27, 2026	28.93	29.26	27.25	27.25	27.25	-5.35%	13,811,055
Oct 26, 2026	28.68	29.50	28.50	28.79	28.79	-0.62%	17,684,959
Oct 23, 2026	26.53	29.18	25.93	28.97	28.97	7.54%	24,253,396
Oct 22, 2026	28.00	28.30	26.93	26.94	26.94	-4.64%	14,108,642
Oct 21, 2026	27.71	28.78	27.57	28.25	28.25	2.95%	17,691,031
Oct 20, 2026	26.07	27.49	25.79	27.44	27.44	4.33%	18,162,506
Oct 19, 2026	26.45	27.50	25.73	26.30	26.30	0.73%	17,618,224
Oct 16, 2026	27.00	27.20	25.83	26.11	26.11	-2.03%	12,048,510
Oct 15, 2026	25.93	27.75	25.80	26.65	26.65	-1.48%	16,484,900
Oct 14, 2026	27.30	27.88	26.86	27.05	27.05	-1.21%	8,866,873
Oct 13, 2026	27.00	27.73	26.20	27.38	27.38	-0.40%	10,560,563
Oct 12, 2026	27.65	28.05	26.84	27.49	27.49	0.44%	10,493,534
Oct 9, 2026	27.03	27.48	25.77	27.37	27.37	0.51%	13,994,183
Oct 8, 2026	28.05	28.82	27.06	27.23	27.23	-2.75%	10,090,138
Sep 30, 2026	28.99	29.16	27.99	28.00	28.00	-1.93%	9,397,525
Sep 29, 2026	28.21	28.90	28.20	28.55	28.55	0.74%	7,982,163
Sep 28, 2026	29.50	30.48	28.20	28.34	28.34	-4.42%	10,465,810
Sep 24, 2026	30.01	30.45	29.65	29.65	29.65	-1.85%	8,581,733
Sep 23, 2026	30.83	30.92	30.11	30.21	30.21	-2.01%	12,310,054
Sep 22, 2026	31.00	31.87	30.43	30.83	30.83	3.11%	25,179,600
Sep 21, 2026	29.93	30.30	29.68	29.90	29.90	0.64%	11,869,480
Sep 18, 2026	29.21	29.95	28.91	29.71	29.71	3.70%	15,111,854
Sep 17, 2026	28.67	29.45	28.50	28.65	28.65	-0.24%	8,517,672
Sep 16, 2026	28.29	28.93	27.80	28.72	28.72	2.10%	9,672,338
Sep 15, 2026	28.70	28.99	28.12	28.13	28.13	-1.92%	8,394,264
Sep 14, 2026	28.25	28.76	28.02	28.68	28.68	0.63%	8,858,282
Sep 11, 2026	29.00	29.14	27.93	28.50	28.50	-2.56%	13,855,064
Sep 10, 2026	29.25	29.55	28.81	29.25	29.25	-1.15%	8,165,842
Sep 9, 2026	29.80	30.19	29.23	29.59	29.59	0.44%	9,585,365
Sep 8, 2026	29.82	30.40	29.32	29.46	29.46	-1.60%	11,249,206
Sep 7, 2026	30.20	30.23	29.65	29.94	29.94	0.34%	11,168,261
Sep 4, 2026	30.98	31.33	29.64	29.84	29.84	-1.29%	16,863,265
Sep 3, 2026	30.57	30.85	29.92	30.23	30.23	-1.02%	12,677,432
Sep 2, 2026	30.60	30.89	29.98	30.54	30.54	-1.17%	12,681,440
Sep 1, 2026	31.15	31.76	30.45	30.90	30.90	-0.52%	15,522,430
Aug 31, 2026	29.30	31.12	29.14	31.06	31.06	3.71%	16,843,970
Aug 28, 2026	30.30	31.22	29.95	29.95	29.95	-0.96%	17,254,380
Aug 27, 2026	29.66	30.31	29.53	30.24	30.24	2.96%	14,795,030