uCloudlink Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	2.24	2.24	2.13	2.17	2.17	3.29%	3,596
Nov 4, 2025	2.10	2.29	2.10	2.10	2.10	-	20,192
Nov 3, 2025	2.13	2.20	2.10	2.10	2.10	-4.72%	5,273
Oct 31, 2025	2.16	2.24	2.16	2.20	2.20	2.04%	1,888
Oct 30, 2025	2.17	2.17	2.16	2.16	2.16	-1.10%	3,229
Oct 29, 2025	2.34	2.34	2.10	2.18	2.18	-2.50%	27,404
Oct 28, 2025	2.26	2.31	2.19	2.24	2.24	1.82%	5,418
Oct 27, 2025	2.34	2.39	2.15	2.20	2.20	-5.17%	24,079
Oct 24, 2025	2.22	2.37	2.22	2.32	2.32	3.57%	13,858
Oct 23, 2025	2.21	2.24	2.18	2.24	2.24	2.75%	3,598
Oct 22, 2025	2.15	2.27	2.15	2.18	2.18	1.87%	6,807
Oct 21, 2025	2.17	2.26	2.13	2.14	2.14	-1.61%	26,747
Oct 20, 2025	2.19	2.26	2.11	2.18	2.18	-0.23%	29,966
Oct 17, 2025	2.29	2.30	2.18	2.18	2.18	-1.36%	81,402
Oct 16, 2025	2.19	2.29	2.18	2.21	2.21	1.84%	15,645
Oct 15, 2025	2.13	2.33	2.13	2.17	2.17	2.36%	34,088
Oct 14, 2025	2.10	2.17	2.10	2.12	2.12	-2.75%	14,477
Oct 13, 2025	2.13	2.19	2.10	2.18	2.18	3.81%	22,569
Oct 10, 2025	2.34	2.34	2.10	2.10	2.10	-5.41%	61,520
Oct 9, 2025	2.37	2.37	2.20	2.22	2.22	-3.48%	8,587
Oct 8, 2025	2.30	2.38	2.25	2.30	2.30	-	34,537
Oct 7, 2025	2.28	2.35	2.21	2.30	2.30	4.07%	40,635
Oct 6, 2025	2.20	2.28	2.15	2.21	2.21	2.31%	27,373
Oct 3, 2025	2.17	2.22	2.12	2.16	2.16	0.93%	16,396
Oct 2, 2025	2.18	2.21	2.10	2.14	2.14	-2.06%	26,758
Oct 1, 2025	2.17	2.29	2.15	2.19	2.19	0.69%	38,455
Sep 30, 2025	2.31	2.32	2.16	2.17	2.17	-6.87%	68,411
Sep 29, 2025	2.44	2.44	2.27	2.33	2.33	-2.51%	26,498
Sep 26, 2025	2.31	2.43	2.26	2.39	2.39	0.21%	72,327
Sep 25, 2025	2.40	2.45	2.27	2.39	2.39	-2.25%	58,846
Sep 24, 2025	2.49	2.49	2.40	2.44	2.44	-	63,477
Sep 23, 2025	2.50	2.50	2.40	2.44	2.44	-0.81%	61,388
Sep 22, 2025	2.52	2.52	2.45	2.46	2.46	-2.38%	53,059
Sep 19, 2025	2.64	2.64	2.45	2.52	2.52	1.20%	66,409
Sep 18, 2025	2.55	2.79	2.46	2.49	2.49	-2.81%	66,520
Sep 17, 2025	2.66	2.66	2.47	2.56	2.56	-1.46%	33,782
Sep 16, 2025	2.74	2.75	2.52	2.60	2.60	0.97%	87,156
Sep 15, 2025	2.45	2.63	2.45	2.58	2.58	5.53%	88,084
Sep 12, 2025	2.59	2.59	2.40	2.44	2.44	-5.06%	71,096
Sep 11, 2025	2.61	2.68	2.40	2.57	2.57	0.19%	67,903
Sep 10, 2025	2.77	2.81	2.51	2.57	2.57	-5.00%	67,681
Sep 9, 2025	2.82	2.83	2.51	2.70	2.70	-5.59%	144,812
Sep 8, 2025	3.00	3.20	2.78	2.86	2.86	-4.03%	106,107
Sep 5, 2025	2.97	3.13	2.90	2.98	2.98	4.93%	85,962
Sep 4, 2025	3.34	3.35	2.84	2.84	2.84	-14.71%	185,413
Sep 3, 2025	3.50	3.60	3.31	3.33	3.33	-2.63%	163,636
Sep 2, 2025	3.30	3.57	3.30	3.42	3.42	3.32%	75,213
Aug 29, 2025	3.24	3.45	3.24	3.31	3.31	4.75%	84,126
Aug 28, 2025	3.47	3.60	3.03	3.16	3.16	-8.14%	162,811
Aug 27, 2025	3.40	3.81	3.40	3.44	3.44	-2.27%	85,303