uCloudlink Group Inc. (UCL)
NASDAQ: UCL · Real-Time Price · USD
1.250
+0.010 (0.81%)
At close: Mar 28, 2025, 4:00 PM
1.260
+0.010 (0.80%)
After-hours: Mar 28, 2025, 4:05 PM EDT
uCloudlink Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.81% | 2,102 |
| Mar 27, 2025 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 12,432 |
| Mar 26, 2025 | 1.38 | 1.39 | 1.23 | 1.23 | 1.23 | -7.52% | 49,150 |
| Mar 25, 2025 | 1.30 | 1.35 | 1.28 | 1.33 | 1.33 | 3.91% | 64,196 |
| Mar 24, 2025 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | - | 20,182 |
| Mar 21, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 24,438 |
| Mar 20, 2025 | 1.27 | 1.27 | 1.20 | 1.25 | 1.25 | - | 25,355 |
| Mar 19, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 9,408 |
| Mar 18, 2025 | 1.22 | 1.28 | 1.22 | 1.24 | 1.24 | -1.59% | 18,189 |
| Mar 17, 2025 | 1.23 | 1.27 | 1.20 | 1.26 | 1.26 | 0.80% | 24,228 |
| Mar 14, 2025 | 1.24 | 1.26 | 1.19 | 1.25 | 1.25 | 1.63% | 36,088 |
| Mar 13, 2025 | 1.21 | 1.27 | 1.20 | 1.23 | 1.23 | -4.65% | 63,217 |
| Mar 12, 2025 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | 6.61% | 35,229 |
| Mar 11, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | 1.68% | 72,466 |
| Mar 10, 2025 | 1.26 | 1.31 | 1.19 | 1.19 | 1.19 | -6.30% | 101,183 |
| Mar 7, 2025 | 1.48 | 1.48 | 1.27 | 1.27 | 1.27 | -6.62% | 144,708 |
| Mar 6, 2025 | 1.50 | 1.50 | 1.35 | 1.36 | 1.36 | -4.90% | 51,777 |
| Mar 5, 2025 | 1.35 | 1.49 | 1.34 | 1.43 | 1.43 | 8.33% | 82,654 |
| Mar 4, 2025 | 1.36 | 1.38 | 1.29 | 1.32 | 1.32 | -2.58% | 83,442 |
| Mar 3, 2025 | 1.30 | 1.41 | 1.30 | 1.36 | 1.36 | 6.86% | 78,999 |
| Feb 28, 2025 | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | 5.67% | 80,200 |
| Feb 27, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 59,577 |
| Feb 26, 2025 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 24,213 |
| Feb 25, 2025 | 1.20 | 1.21 | 1.16 | 1.20 | 1.20 | 0.84% | 46,849 |
| Feb 24, 2025 | 1.23 | 1.24 | 1.17 | 1.19 | 1.19 | -4.80% | 120,686 |
| Feb 21, 2025 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 74,623 |
| Feb 20, 2025 | 1.31 | 1.35 | 1.23 | 1.26 | 1.26 | -3.82% | 79,850 |
| Feb 19, 2025 | 1.33 | 1.35 | 1.27 | 1.31 | 1.31 | -1.13% | 139,283 |
| Feb 18, 2025 | 1.28 | 1.35 | 1.26 | 1.33 | 1.33 | 2.71% | 146,924 |
| Feb 14, 2025 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 2.38% | 26,415 |
| Feb 13, 2025 | 1.24 | 1.31 | 1.24 | 1.26 | 1.26 | - | 89,424 |
| Feb 12, 2025 | 1.20 | 1.30 | 1.20 | 1.26 | 1.26 | 5.88% | 108,346 |
| Feb 11, 2025 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | - | 27,349 |
| Feb 10, 2025 | 1.22 | 1.29 | 1.17 | 1.19 | 1.19 | -4.03% | 156,392 |
| Feb 7, 2025 | 1.31 | 1.32 | 1.20 | 1.24 | 1.24 | -3.88% | 167,676 |
| Feb 6, 2025 | 1.31 | 1.34 | 1.26 | 1.29 | 1.29 | -1.53% | 136,111 |
| Feb 5, 2025 | 1.31 | 1.38 | 1.30 | 1.31 | 1.31 | 0.77% | 54,740 |
| Feb 4, 2025 | 1.31 | 1.39 | 1.27 | 1.30 | 1.30 | -1.52% | 152,077 |
| Feb 3, 2025 | 1.30 | 1.42 | 1.28 | 1.32 | 1.32 | 0.76% | 167,264 |
| Jan 31, 2025 | 1.35 | 1.39 | 1.30 | 1.31 | 1.31 | -3.68% | 43,838 |
| Jan 30, 2025 | 1.35 | 1.36 | 1.30 | 1.36 | 1.36 | 0.74% | 42,804 |
| Jan 29, 2025 | 1.42 | 1.42 | 1.32 | 1.35 | 1.35 | -4.93% | 49,047 |
| Jan 28, 2025 | 1.36 | 1.43 | 1.35 | 1.42 | 1.42 | 2.90% | 37,632 |
| Jan 27, 2025 | 1.45 | 1.49 | 1.35 | 1.38 | 1.38 | -4.83% | 126,868 |
| Jan 24, 2025 | 1.41 | 1.50 | 1.41 | 1.45 | 1.45 | - | 105,714 |
| Jan 23, 2025 | 1.49 | 1.51 | 1.40 | 1.45 | 1.45 | -2.03% | 52,028 |
| Jan 22, 2025 | 1.45 | 1.50 | 1.41 | 1.48 | 1.48 | 1.37% | 107,630 |
| Jan 21, 2025 | 1.60 | 1.60 | 1.40 | 1.46 | 1.46 | -5.81% | 229,178 |
| Jan 17, 2025 | 1.42 | 1.80 | 1.36 | 1.55 | 1.55 | 15.67% | 741,902 |
| Jan 16, 2025 | 1.32 | 1.44 | 1.32 | 1.34 | 1.34 | -2.19% | 139,659 |