UCloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	41.80	42.18	39.83	40.28	40.28	-3.41%	27,570,693
May 26, 2026	43.60	43.60	40.86	41.70	41.70	-5.57%	34,976,962
May 25, 2026	44.50	45.00	41.76	44.16	44.16	-2.08%	48,026,239
May 22, 2026	43.81	45.15	43.03	45.10	45.10	3.82%	34,773,786
May 21, 2026	48.44	48.45	43.01	43.44	43.44	-9.29%	53,013,990
May 20, 2026	48.00	48.69	46.80	47.89	47.89	-1.64%	33,698,533
May 19, 2026	46.50	48.90	45.40	48.69	48.69	3.09%	44,535,030
May 18, 2026	47.20	49.90	46.69	47.23	47.23	1.35%	47,625,214
May 15, 2026	47.50	49.48	45.80	46.60	46.60	-2.51%	45,607,470
May 14, 2026	52.50	52.88	47.77	47.80	47.80	-6.03%	52,402,050
May 13, 2026	47.89	51.41	47.50	50.87	50.87	4.65%	51,921,703
May 12, 2026	50.02	50.40	48.21	48.61	48.61	-3.55%	39,286,512
May 11, 2026	52.58	52.90	49.51	50.40	50.40	-1.66%	46,984,555
May 8, 2026	51.88	52.68	51.06	51.25	51.25	-2.86%	39,242,424
May 7, 2026	50.30	52.86	49.95	52.76	52.76	4.95%	51,236,880
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