uCloudlink Group Inc. (UCL)
NASDAQ: UCL · Real-Time Price · USD
1.400
+0.003 (0.21%)
Mar 30, 2026, 10:25 AM EDT - Market open
uCloudlink Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.35 | 1.51 | 1.35 | 1.40 | 1.40 | 1.31% | 3,343 |
| Mar 26, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 1.17% | 1,989 |
| Mar 25, 2026 | 1.25 | 1.40 | 1.25 | 1.36 | 1.36 | -2.64% | 1,519 |
| Mar 24, 2026 | 1.43 | 1.50 | 1.40 | 1.40 | 1.40 | 1.45% | 2,516 |
| Mar 23, 2026 | 1.45 | 1.51 | 1.38 | 1.38 | 1.38 | -2.13% | 4,489 |
| Mar 20, 2026 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -4.73% | 4,516 |
| Mar 19, 2026 | 1.58 | 1.58 | 1.45 | 1.48 | 1.48 | -6.33% | 15,495 |
| Mar 18, 2026 | 1.65 | 1.65 | 1.50 | 1.58 | 1.58 | -3.07% | 11,662 |
| Mar 17, 2026 | 1.63 | 1.67 | 1.60 | 1.63 | 1.63 | 5.84% | 7,368 |
| Mar 16, 2026 | 1.50 | 1.64 | 1.50 | 1.54 | 1.54 | 5.77% | 7,666 |
| Mar 13, 2026 | 1.62 | 1.62 | 1.22 | 1.46 | 1.46 | -10.67% | 27,170 |
| Mar 12, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | - | 2,375 |
| Mar 11, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 2.84% | 1,344 |
| Mar 10, 2026 | 1.64 | 1.64 | 1.55 | 1.59 | 1.59 | -3.35% | 17,767 |
| Mar 9, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | -0.79% | 6,982 |
| Mar 6, 2026 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 0.79% | 2,764 |
| Mar 5, 2026 | 1.64 | 1.67 | 1.64 | 1.64 | 1.64 | 1.23% | 1,260 |
| Mar 4, 2026 | 1.67 | 1.67 | 1.56 | 1.62 | 1.62 | -1.82% | 13,883 |
| Mar 3, 2026 | 1.67 | 1.67 | 1.53 | 1.65 | 1.65 | -4.07% | 10,693 |
| Mar 2, 2026 | 1.69 | 1.79 | 1.67 | 1.72 | 1.72 | 2.38% | 5,975 |
| Feb 27, 2026 | 1.69 | 1.74 | 1.65 | 1.68 | 1.68 | - | 4,311 |
| Feb 26, 2026 | 1.68 | 1.69 | 1.62 | 1.68 | 1.68 | - | 7,072 |
| Feb 25, 2026 | 1.66 | 1.72 | 1.62 | 1.68 | 1.68 | -0.94% | 6,302 |
| Feb 24, 2026 | 1.72 | 1.75 | 1.66 | 1.70 | 1.70 | 0.95% | 4,158 |
| Feb 23, 2026 | 1.79 | 1.82 | 1.63 | 1.68 | 1.68 | -6.67% | 14,455 |
| Feb 20, 2026 | 1.74 | 1.80 | 1.71 | 1.80 | 1.80 | 4.65% | 6,237 |
| Feb 19, 2026 | 1.67 | 1.73 | 1.65 | 1.72 | 1.72 | 2.99% | 10,940 |
| Feb 18, 2026 | 1.62 | 1.68 | 1.62 | 1.67 | 1.67 | 2.33% | 6,741 |
| Feb 17, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -2.28% | 2,686 |
| Feb 13, 2026 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | 1.83% | 1,208 |
| Feb 12, 2026 | 1.62 | 1.65 | 1.55 | 1.64 | 1.64 | 1.23% | 3,666 |
| Feb 11, 2026 | 1.65 | 1.67 | 1.62 | 1.62 | 1.62 | -0.61% | 15,478 |
| Feb 10, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | - | 2,210 |
| Feb 9, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -1.21% | 1,481 |
| Feb 6, 2026 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 7.14% | 6,827 |
| Feb 5, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | - | 1,904 |
| Feb 4, 2026 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -2.47% | 2,242 |
| Feb 3, 2026 | 1.58 | 1.58 | 1.51 | 1.58 | 1.58 | -3.13% | 5,606 |
| Feb 2, 2026 | 1.55 | 1.63 | 1.52 | 1.63 | 1.63 | 6.54% | 8,336 |
| Jan 30, 2026 | 1.56 | 1.62 | 1.50 | 1.53 | 1.53 | -1.92% | 23,151 |
| Jan 29, 2026 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -1.27% | 2,634 |
| Jan 28, 2026 | 1.66 | 1.66 | 1.54 | 1.58 | 1.58 | 1.28% | 20,389 |
| Jan 27, 2026 | 1.61 | 1.66 | 1.54 | 1.56 | 1.56 | -3.11% | 7,458 |
| Jan 26, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | 3.87% | 1,961 |
| Jan 23, 2026 | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | -4.08% | 11,548 |
| Jan 22, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | -2.65% | 4,093 |
| Jan 21, 2026 | 1.62 | 1.66 | 1.60 | 1.66 | 1.66 | 0.12% | 6,056 |
| Jan 20, 2026 | 1.62 | 1.66 | 1.60 | 1.66 | 1.66 | -1.31% | 12,746 |
| Jan 16, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.75% | 6,355 |
| Jan 14, 2026 | 1.61 | 1.71 | 1.61 | 1.71 | 1.71 | 0.59% | 4,169 |