UCloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	46.60	52.48	46.56	50.27	50.27	11.64%	68,142,816
Apr 30, 2026	45.80	46.62	44.00	45.03	45.03	-1.70%	35,132,712
Apr 29, 2026	44.56	47.15	44.43	45.81	45.81	1.91%	36,478,780
Apr 28, 2026	46.87	47.07	44.85	44.95	44.95	-4.44%	42,648,818
Apr 27, 2026	48.00	48.00	44.98	47.04	47.04	-4.39%	46,257,800
Apr 24, 2026	50.20	51.95	47.86	49.20	49.20	-1.76%	59,838,250
Apr 23, 2026	48.88	52.94	48.63	50.08	50.08	1.85%	65,935,158
Apr 22, 2026	46.76	49.50	46.01	49.17	49.17	5.06%	51,860,718
Apr 21, 2026	47.00	47.33	44.40	46.80	46.80	-3.37%	53,358,380
Apr 20, 2026	48.10	50.43	47.77	48.43	48.43	1.42%	47,194,440
Apr 17, 2026	46.66	48.26	46.62	47.75	47.75	0.89%	39,891,288
Apr 16, 2026	46.50	48.88	46.26	47.33	47.33	3.39%	55,097,979
Apr 15, 2026	46.38	47.18	45.00	45.78	45.78	-1.08%	42,051,721
Apr 14, 2026	46.68	47.65	45.59	46.28	46.28	2.87%	53,187,677
Apr 13, 2026	43.60	46.20	43.58	44.99	44.99	1.06%	39,009,030
Apr 10, 2026	46.04	46.30	44.50	44.52	44.52	-3.51%	46,675,790
Apr 9, 2026	44.98	46.50	44.68	46.14	46.14	0.35%	50,499,610
Apr 8, 2026	42.77	46.00	42.40	45.98	45.98	13.95%	64,388,499
Apr 7, 2026	41.00	42.07	40.08	40.35	40.35	-3.00%	32,522,110
Apr 3, 2026	41.58	43.05	40.89	41.60	41.60	2.26%	45,787,540
Apr 2, 2026	43.10	43.16	40.18	40.68	40.68	-8.01%	47,847,250
Apr 1, 2026	42.00	44.78	41.68	44.22	44.22	10.00%	63,929,980
Mar 31, 2026	40.93	41.36	39.77	40.20	40.20	-2.43%	27,256,530
Mar 30, 2026	39.99	41.32	39.21	41.20	41.20	-0.29%	32,815,560
Mar 27, 2026	40.03	41.86	39.85	41.32	41.32	-0.14%	32,709,042
Mar 26, 2026	43.31	44.19	41.18	41.38	41.38	-4.54%	44,809,762
Mar 25, 2026	44.00	45.88	43.01	43.35	43.35	1.55%	67,760,903
Mar 24, 2026	43.82	44.17	40.92	42.69	42.69	-1.61%	53,872,350
Mar 23, 2026	43.90	46.17	42.61	43.39	43.39	-3.58%	51,460,610
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