uCloudlink Group Inc. (UCL)
NASDAQ: UCL · Real-Time Price · USD
1.572
-0.038 (-2.34%)
At close: Jan 27, 2026, 4:00 PM EST
1.570
-0.002 (-0.15%)
After-hours: Jan 27, 2026, 4:10 PM EST
uCloudlink Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,134 |
| Jan 14, 2026 | 1.61 | 1.71 | 1.61 | 1.71 | 1.71 | 0.59% | 4,169 |
| Jan 13, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 4,980 |
| Jan 12, 2026 | 1.68 | 1.79 | 1.65 | 1.69 | 1.69 | -1.17% | 12,522 |
| Jan 9, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 1,277 |
| Jan 8, 2026 | 1.77 | 1.79 | 1.70 | 1.70 | 1.70 | -3.68% | 3,736 |
| Jan 7, 2026 | 1.65 | 1.85 | 1.65 | 1.77 | 1.77 | 6.97% | 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 |