UCloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	17,691,030
Oct 20, 2026	26.07	27.49	25.79	27.44	27.44	4.33%	18,162,500
Oct 19, 2026	26.45	27.50	25.73	26.30	26.30	0.73%	17,618,220
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
Aug 26, 2026	29.98	29.98	29.23	29.37	29.37	-1.28%	11,197,140
Aug 25, 2026	29.30	30.03	28.80	29.75	29.75	-0.83%	14,378,366
Aug 24, 2026	32.58	32.58	29.54	30.00	30.00	-8.06%	25,740,744
Aug 21, 2026	32.10	32.73	31.42	32.63	32.63	0.83%	14,263,983
Aug 20, 2026	32.97	33.02	32.08	32.36	32.36	-0.43%	16,128,070
Aug 19, 2026	33.98	34.14	32.36	32.50	32.50	-7.14%	24,454,380
Aug 18, 2026	35.80	35.80	34.57	35.00	35.00	-3.69%	27,896,646
Aug 17, 2026	35.39	36.40	34.50	36.34	36.34	2.02%	37,435,050
Aug 14, 2026	34.58	36.18	33.88	35.62	35.62	3.55%	38,760,768
Aug 13, 2026	35.97	36.20	34.39	34.40	34.40	-0.64%	35,176,583
Aug 12, 2026	36.90	37.37	34.54	34.62	34.62	-1.25%	40,163,057
Aug 11, 2026	34.58	35.70	33.32	35.06	35.06	3.03%	31,561,162
Aug 10, 2026	35.30	35.30	33.66	34.03	34.03	-3.98%	26,819,339
Aug 7, 2026	35.30	36.00	34.06	35.44	35.44	0.57%	28,949,772
Aug 6, 2026	34.51	36.22	34.51	35.24	35.24	-0.31%	33,481,971