uCloudlink Group Inc. (UCL)
NASDAQ: UCL · Real-Time Price · USD
2.072
+0.167 (8.75%)
At close: Dec 17, 2025, 4:00 PM EST
2.250
+0.178 (8.61%)
After-hours: Dec 17, 2025, 6:30 PM EST
uCloudlink Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 2.22 | 2.37 | 2.22 | 2.32 | 2.32 | 3.57% | 13,858 |
| Oct 23, 2025 | 2.21 | 2.24 | 2.18 | 2.24 | 2.24 | 2.75% | 3,598 |
| Oct 22, 2025 | 2.15 | 2.27 | 2.15 | 2.18 | 2.18 | 1.87% | 6,807 |
| Oct 21, 2025 | 2.17 | 2.26 | 2.13 | 2.14 | 2.14 | -1.61% | 26,747 |
| Oct 20, 2025 | 2.19 | 2.26 | 2.11 | 2.18 | 2.18 | -0.23% | 29,966 |
| Oct 17, 2025 | 2.29 | 2.30 | 2.18 | 2.18 | 2.18 | -1.36% | 81,402 |
| Oct 16, 2025 | 2.19 | 2.29 | 2.18 | 2.21 | 2.21 | 1.84% | 15,645 |
| Oct 15, 2025 | 2.13 | 2.33 | 2.13 | 2.17 | 2.17 | 2.36% | 34,088 |
| Oct 14, 2025 | 2.10 | 2.17 | 2.10 | 2.12 | 2.12 | -2.75% | 14,477 |
| Oct 13, 2025 | 2.13 | 2.19 | 2.10 | 2.18 | 2.18 | 3.81% | 22,569 |
| Oct 10, 2025 | 2.34 | 2.34 | 2.10 | 2.10 | 2.10 | -5.41% | 61,520 |
| Oct 9, 2025 | 2.37 | 2.37 | 2.20 | 2.22 | 2.22 | -3.48% | 8,587 |
| Oct 8, 2025 | 2.30 | 2.38 | 2.25 | 2.30 | 2.30 | - | 34,537 |