uCloudlink Group Inc. (UCL)
NASDAQ: UCL · Real-Time Price · USD
1.075
+0.050 (4.88%)
Apr 25, 2025, 4:00 PM EDT - Market closed

uCloudlink Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.021.081.021.081.084.88%33,444
Apr 24, 20251.051.081.001.031.032.50%56,061
Apr 23, 20250.971.100.931.001.0018.63%99,773
Apr 22, 20250.950.970.800.840.84-11.28%70,666
Apr 21, 20250.970.990.950.950.95-2.04%17,229
Apr 17, 20250.981.000.970.970.97-0.80%6,916
Apr 16, 20250.980.980.950.980.98-0.22%12,169
Apr 15, 20251.031.030.980.980.98-0.50%13,415
Apr 14, 20251.011.050.980.980.983.46%6,710
Apr 11, 20250.980.990.950.950.95-4.03%14,798
Apr 10, 20251.071.070.980.990.992.27%18,155
Apr 9, 20251.021.030.960.970.97-4.90%92,985
Apr 8, 20251.011.071.001.021.022.00%113,571
Apr 7, 20250.951.040.951.001.00-6.54%45,294
Apr 4, 20251.201.201.061.071.07-10.08%87,210
Apr 3, 20251.241.241.191.191.19-4.03%19,523
Apr 2, 20251.261.261.241.241.24-0.80%14,788
Apr 1, 20251.241.251.231.251.251.21%6,966
Mar 31, 20251.281.291.231.241.24-1.20%31,527
Mar 28, 20251.261.261.251.251.250.81%2,102
Mar 27, 20251.241.261.231.241.240.81%12,432
Mar 26, 20251.381.391.231.231.23-7.52%49,150
Mar 25, 20251.301.351.281.331.333.91%64,196
Mar 24, 20251.271.281.251.281.28-20,182
Mar 21, 20251.251.281.251.281.282.40%24,438
Mar 20, 20251.271.271.201.251.25-25,355
Mar 19, 20251.271.271.241.251.250.81%9,408
Mar 18, 20251.221.281.221.241.24-1.59%18,189
Mar 17, 20251.231.271.201.261.260.80%24,228
Mar 14, 20251.241.261.191.251.251.63%36,088
Mar 13, 20251.211.271.201.231.23-4.65%63,217
Mar 12, 20251.301.301.261.291.296.61%35,229
Mar 11, 20251.241.241.201.211.211.68%72,466
Mar 10, 20251.261.311.191.191.19-6.30%101,183
Mar 7, 20251.481.481.271.271.27-6.62%144,708
Mar 6, 20251.501.501.351.361.36-4.90%51,777
Mar 5, 20251.351.491.341.431.438.33%82,654
Mar 4, 20251.361.381.291.321.32-2.58%83,442
Mar 3, 20251.301.411.301.361.366.86%78,999
Feb 28, 20251.211.281.211.271.275.67%80,200
Feb 27, 20251.211.211.191.201.20-0.83%59,577
Feb 26, 20251.201.231.191.211.210.83%24,213
Feb 25, 20251.201.211.161.201.200.84%46,849
Feb 24, 20251.231.241.171.191.19-4.80%120,686
Feb 21, 20251.281.281.231.251.25-0.79%74,623
Feb 20, 20251.311.351.231.261.26-3.82%79,850
Feb 19, 20251.331.351.271.311.31-1.13%139,283
Feb 18, 20251.281.351.261.331.332.71%146,924
Feb 14, 20251.281.301.261.291.292.38%26,415
Feb 13, 20251.241.311.241.261.26-89,424