Skip to main content
uCloudlink Group Inc. (UCL)
NASDAQ: UCL · Real-Time Price · USD
1.250
-0.010 (-0.79%)
Feb 21, 2025, 4:00 PM EST - Market closed

uCloudlink Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 20251.201.301.201.261.265.88%108,346
Feb 11, 20251.171.221.171.191.19-27,349
Feb 10, 20251.221.291.171.191.19-4.03%156,392
Feb 7, 20251.311.321.201.241.24-3.88%167,676
Feb 6, 20251.311.341.261.291.29-1.53%136,111
Feb 5, 20251.311.381.301.311.310.77%54,740
Feb 4, 20251.311.391.271.301.30-1.52%152,077
Feb 3, 20251.301.421.281.321.320.76%167,264
Jan 31, 20251.351.391.301.311.31-3.68%43,838
Jan 30, 20251.351.361.301.361.360.74%42,804
Jan 29, 20251.421.421.321.351.35-4.93%49,047
Jan 28, 20251.361.431.351.421.422.90%37,632
Jan 27, 20251.451.491.351.381.38-4.83%126,868
Jan 24, 20251.411.501.411.451.45-105,714
Jan 23, 20251.491.511.401.451.45-2.03%52,028
Jan 22, 20251.451.501.411.481.481.37%107,630
Jan 21, 20251.601.601.401.461.46-5.81%229,178
Jan 17, 20251.421.801.361.551.5515.67%741,902
Jan 16, 20251.321.441.321.341.34-2.19%139,659
Jan 15, 20251.281.411.281.371.377.03%127,895
Jan 14, 20251.261.491.231.281.28-1.54%186,629
Jan 13, 20251.391.461.191.301.30-11.56%183,380
Jan 10, 20251.541.651.471.471.47-5.16%100,995
Jan 8, 20251.551.651.541.551.55-4.91%80,547
Jan 7, 20251.611.691.501.631.63-1.21%207,533
Jan 6, 20251.891.941.591.651.65-8.84%536,657
Jan 3, 20251.672.001.611.811.814.02%268,500
Jan 2, 20251.942.021.541.741.74-17.14%448,516
Dec 31, 20242.252.422.032.102.10-8.30%276,449
Dec 30, 20242.432.632.142.292.29-4.58%691,223
Dec 27, 20241.972.491.892.402.4020.00%670,072
Dec 26, 20241.892.161.812.002.0011.73%447,510
Dec 24, 20242.062.121.751.791.79-13.53%383,891
Dec 23, 20242.332.442.052.072.07-2.82%512,897
Dec 20, 20241.902.271.732.132.131.43%488,584
Dec 19, 20242.933.051.412.102.10-27.59%1,542,317
Dec 18, 20241.663.301.552.902.9098.63%4,377,275
Dec 17, 20241.421.801.341.461.4622.90%583,235
Dec 16, 20241.401.401.161.191.19-11.34%36,530
Dec 13, 20241.251.401.251.341.347.20%16,166
Dec 12, 20241.311.341.251.251.25-3.85%9,443
Dec 11, 20241.321.321.301.301.30-3,481
Dec 10, 20241.301.341.271.301.30-17,491
Dec 9, 20241.311.321.271.301.307.44%32,634
Dec 6, 20241.221.271.211.211.21-3.20%4,726
Dec 5, 20241.331.341.251.251.25-6.72%26,771
Dec 4, 20241.411.431.301.341.34-3.60%31,003
Dec 3, 20241.381.541.311.391.392.21%81,777
Dec 2, 20241.291.401.291.361.360.74%19,059
Nov 29, 20241.251.361.251.351.3512.50%19,332
Nov 27, 20241.121.291.001.201.202.56%35,400
Nov 26, 20241.451.591.081.171.17-14.60%155,071
Nov 25, 20241.301.451.301.371.378.73%85,709
Nov 22, 20241.251.341.241.261.260.80%10,616
Nov 21, 20241.281.281.251.251.25-2.34%23,184
Nov 20, 20241.271.341.271.281.28-1.54%21,605
Nov 19, 20241.211.321.211.301.308.33%12,016
Nov 18, 20241.151.201.071.201.205.26%26,112
Nov 15, 20241.201.201.101.141.14-3.39%8,595
Nov 14, 20241.141.241.131.181.181.29%28,127
Nov 13, 20241.121.171.121.171.173.10%21,649
Nov 12, 20240.991.210.991.131.137.82%17,019
Nov 11, 20241.001.131.001.051.054.80%17,398
Nov 8, 20240.971.060.971.001.00-27,006
Nov 7, 20241.091.091.001.001.00-7.41%5,683
Nov 6, 20241.111.111.081.081.08-2.26%6,212
Nov 5, 20241.101.121.101.111.11-0.45%2,249
Nov 4, 20241.171.171.111.111.11-2.80%1,830
Nov 1, 20241.111.221.101.141.142.88%27,337
Oct 31, 20241.131.131.101.111.11-0.89%3,114
Oct 30, 20241.141.141.121.121.12-2.61%4,702
Oct 29, 20241.161.181.131.151.151.77%2,730
Oct 28, 20241.221.221.111.131.13-2.59%4,880
Oct 25, 20241.241.241.151.161.16-4.53%17,115
Oct 24, 20241.211.221.201.221.220.41%8,509
Oct 23, 20241.211.211.211.211.21-3.20%542
Oct 22, 20241.291.311.221.251.250.81%7,375
Oct 21, 20241.261.331.241.241.24-3.13%10,117
Oct 18, 20241.221.291.221.281.28-1.16%18,818
Oct 17, 20241.291.301.281.301.300.39%11,296
Oct 16, 20241.251.301.251.291.293.20%36,276
Oct 15, 20241.271.271.251.251.250.81%31,652
Oct 14, 20241.211.291.211.241.242.48%34,797
Oct 11, 20241.191.221.191.211.211.68%22,109
Oct 10, 20241.191.201.191.191.19-0.50%32,933
Oct 9, 20241.191.221.161.201.200.50%33,185
Oct 8, 20241.211.231.191.191.19-4.80%35,298
Oct 7, 20241.251.281.161.251.25-22,136
Oct 4, 20241.251.291.171.251.25-0.40%27,825
Oct 3, 20241.271.271.241.261.260.40%2,296
Oct 2, 20241.271.331.211.251.25-7.41%55,206
Oct 1, 20241.351.361.321.351.35-1.46%8,239
Sep 30, 20241.391.431.341.371.373.40%20,269
Sep 27, 20241.321.361.301.331.33-0.38%51,001