uCloudlink Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	1.79	1.80	1.79	1.84	-	11.52%	30,317
Jan 6, 2026	1.82	1.90	1.65	1.65	1.65	3.12%	13,183
Jan 5, 2026	1.70	1.70	1.60	1.60	1.60	-3.61%	17,822
Jan 2, 2026	1.61	1.75	1.60	1.66	1.66	1.22%	41,924
Dec 31, 2025	1.67	1.83	1.60	1.64	1.64	-7.87%	57,554
Dec 30, 2025	1.80	1.94	1.78	1.78	1.78	-11.00%	18,345
Dec 29, 2025	1.99	2.05	1.92	2.00	2.00	-2.44%	26,317
Dec 26, 2025	2.03	2.07	1.96	2.05	2.05	-2.84%	10,270
Dec 24, 2025	2.04	2.11	1.95	2.11	2.11	5.50%	8,071
Dec 23, 2025	2.25	2.25	2.00	2.00	2.00	-5.66%	41,333
Dec 22, 2025	1.90	2.17	1.90	2.12	2.12	9.84%	131,464
Dec 19, 2025	1.96	1.99	1.93	1.93	1.93	1.58%	8,138
Dec 18, 2025	2.04	2.10	1.90	1.90	1.90	-8.30%	16,732
Dec 17, 2025	2.00	2.38	2.00	2.07	2.07	8.77%	23,535
Dec 16, 2025	1.85	1.94	1.84	1.91	1.91	5.13%	7,109
Dec 15, 2025	1.99	1.99	1.81	1.81	1.81	-7.79%	3,234
Dec 12, 2025	1.92	2.00	1.90	1.97	1.97	3.97%	5,647
Dec 11, 2025	1.89	1.89	1.89	1.89	1.89	-	434
Dec 10, 2025	1.90	1.92	1.89	1.89	1.89	-2.58%	3,425
Dec 9, 2025	1.93	1.98	1.92	1.94	1.94	2.11%	12,041
Dec 8, 2025	1.94	2.10	1.90	1.90	1.90	-3.99%	11,681
Dec 5, 2025	2.01	2.02	1.95	1.98	1.98	1.75%	2,225
Dec 4, 2025	1.98	1.98	1.94	1.95	1.95	-2.75%	5,699
Dec 3, 2025	1.92	2.00	1.92	2.00	2.00	1.52%	1,604
Dec 2, 2025	1.91	1.97	1.91	1.97	1.97	-1.25%	1,468
Dec 1, 2025	1.91	2.00	1.87	2.00	2.00	7.84%	10,827
Nov 28, 2025	1.85	1.99	1.85	1.85	1.85	-2.63%	689
Nov 26, 2025	1.92	1.92	1.85	1.90	1.90	-2.06%	5,406
Nov 25, 2025	1.84	1.94	1.73	1.94	1.94	2.00%	22,809
Nov 24, 2025	2.02	2.05	1.88	1.90	1.90	1.17%	12,334
Nov 21, 2025	2.31	2.31	1.88	1.88	1.88	-20.34%	31,637
Nov 20, 2025	2.45	2.63	2.36	2.36	2.36	-3.08%	27,589
Nov 19, 2025	2.42	2.44	2.40	2.44	2.44	2.74%	7,186
Nov 18, 2025	2.37	2.43	2.35	2.37	2.37	-	29,248
Nov 17, 2025	2.19	2.37	2.19	2.37	2.37	6.28%	16,101
Nov 14, 2025	2.14	2.23	2.14	2.23	2.23	4.21%	3,573
Nov 13, 2025	2.13	2.18	2.08	2.14	2.14	-0.93%	15,264
Nov 12, 2025	2.20	2.20	2.07	2.16	2.16	-3.57%	35,756
Nov 11, 2025	2.18	2.24	2.18	2.24	2.24	1.13%	515
Nov 10, 2025	2.24	2.28	2.19	2.22	2.22	-0.23%	3,200
Nov 7, 2025	2.16	2.22	2.16	2.22	2.22	0.27%	4,804
Nov 6, 2025	2.20	2.25	2.17	2.21	2.21	2.07%	15,614
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