uCloudlink Group Inc. (UCL)
NASDAQ: UCL · Real-Time Price · USD
2.550
-0.012 (-0.45%)
Sep 18, 2025, 12:25 PM EDT - Market open
uCloudlink Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2.55 | 2.79 | 2.55 | 2.61 | - | 1.87% | 24,501 |
| Sep 17, 2025 | 2.66 | 2.66 | 2.47 | 2.56 | 2.56 | -1.46% | 33,782 |
| Sep 16, 2025 | 2.74 | 2.75 | 2.52 | 2.60 | 2.60 | 0.97% | 87,156 |
| Sep 15, 2025 | 2.45 | 2.63 | 2.45 | 2.58 | 2.58 | 5.53% | 88,084 |
| Sep 12, 2025 | 2.59 | 2.59 | 2.40 | 2.44 | 2.44 | -5.06% | 71,096 |
| Sep 11, 2025 | 2.61 | 2.68 | 2.40 | 2.57 | 2.57 | 0.19% | 67,903 |
| Sep 10, 2025 | 2.77 | 2.81 | 2.51 | 2.57 | 2.57 | -5.00% | 67,681 |
| Sep 9, 2025 | 2.82 | 2.83 | 2.51 | 2.70 | 2.70 | -5.59% | 144,812 |
| Sep 8, 2025 | 3.00 | 3.20 | 2.78 | 2.86 | 2.86 | -4.03% | 106,107 |
| Sep 5, 2025 | 2.97 | 3.13 | 2.90 | 2.98 | 2.98 | 4.93% | 85,962 |
| Sep 4, 2025 | 3.34 | 3.35 | 2.84 | 2.84 | 2.84 | -14.71% | 185,413 |
| Sep 3, 2025 | 3.50 | 3.60 | 3.31 | 3.33 | 3.33 | -2.63% | 163,636 |
| Sep 2, 2025 | 3.30 | 3.57 | 3.30 | 3.42 | 3.42 | 3.32% | 75,213 |
| Aug 29, 2025 | 3.24 | 3.45 | 3.24 | 3.31 | 3.31 | 4.75% | 84,126 |
| Aug 28, 2025 | 3.47 | 3.60 | 3.03 | 3.16 | 3.16 | -8.14% | 162,811 |
| Aug 27, 2025 | 3.40 | 3.81 | 3.40 | 3.44 | 3.44 | -2.27% | 85,303 |
| Aug 26, 2025 | 3.91 | 4.11 | 3.51 | 3.52 | 3.52 | -10.89% | 205,424 |
| Aug 25, 2025 | 3.65 | 3.95 | 3.53 | 3.95 | 3.95 | 8.52% | 162,415 |
| Aug 22, 2025 | 3.21 | 3.70 | 3.21 | 3.64 | 3.64 | 13.40% | 168,273 |
| Aug 21, 2025 | 3.25 | 3.42 | 3.11 | 3.21 | 3.21 | -0.93% | 66,584 |
| Aug 20, 2025 | 3.07 | 3.28 | 3.01 | 3.24 | 3.24 | 4.52% | 108,520 |
| Aug 19, 2025 | 3.56 | 3.60 | 3.01 | 3.10 | 3.10 | -14.13% | 198,194 |
| Aug 18, 2025 | 3.96 | 3.96 | 3.52 | 3.61 | 3.61 | -7.67% | 172,287 |
| Aug 15, 2025 | 3.87 | 3.99 | 3.81 | 3.91 | 3.91 | 1.82% | 150,192 |
| Aug 14, 2025 | 3.58 | 4.10 | 3.55 | 3.84 | 3.84 | 4.07% | 214,122 |
| Aug 13, 2025 | 3.25 | 4.05 | 3.15 | 3.69 | 3.69 | -7.29% | 623,268 |
| Aug 12, 2025 | 3.91 | 4.01 | 3.70 | 3.98 | 3.98 | 7.28% | 246,432 |
| Aug 11, 2025 | 3.91 | 4.19 | 3.53 | 3.71 | 3.71 | 3.34% | 349,098 |
| Aug 8, 2025 | 3.09 | 3.98 | 3.05 | 3.59 | 3.59 | 17.13% | 830,938 |
| Aug 7, 2025 | 2.78 | 3.14 | 2.78 | 3.07 | 3.07 | 10.25% | 213,479 |
| Aug 6, 2025 | 2.70 | 2.84 | 2.68 | 2.78 | 2.78 | 1.83% | 173,921 |
| Aug 5, 2025 | 2.67 | 2.88 | 2.67 | 2.73 | 2.73 | 3.41% | 36,975 |
| Aug 4, 2025 | 2.68 | 2.74 | 2.55 | 2.64 | 2.64 | 3.45% | 66,458 |
| Aug 1, 2025 | 2.57 | 2.70 | 2.32 | 2.55 | 2.55 | 0.08% | 42,179 |
| Jul 31, 2025 | 2.71 | 2.71 | 2.50 | 2.55 | 2.55 | -4.49% | 50,945 |
| Jul 30, 2025 | 2.81 | 2.84 | 2.65 | 2.67 | 2.67 | -4.64% | 77,000 |
| Jul 29, 2025 | 2.90 | 2.90 | 2.57 | 2.80 | 2.80 | -2.44% | 176,860 |
| Jul 28, 2025 | 2.56 | 2.90 | 2.56 | 2.87 | 2.87 | 12.11% | 321,354 |
| Jul 25, 2025 | 2.72 | 2.78 | 2.50 | 2.56 | 2.56 | -6.57% | 170,475 |
| Jul 24, 2025 | 2.27 | 2.99 | 2.20 | 2.74 | 2.74 | 21.13% | 733,014 |
| Jul 23, 2025 | 2.33 | 2.34 | 2.20 | 2.26 | 2.26 | -1.22% | 50,409 |
| Jul 22, 2025 | 2.40 | 2.43 | 2.21 | 2.29 | 2.29 | -4.18% | 86,166 |
| Jul 21, 2025 | 2.23 | 2.45 | 2.20 | 2.39 | 2.39 | 11.16% | 167,108 |
| Jul 18, 2025 | 2.27 | 2.31 | 2.15 | 2.15 | 2.15 | -4.66% | 35,472 |
| Jul 17, 2025 | 2.40 | 2.44 | 2.15 | 2.26 | 2.26 | -3.22% | 132,734 |
| Jul 16, 2025 | 2.32 | 2.58 | 2.24 | 2.33 | 2.33 | 2.64% | 299,220 |
| Jul 15, 2025 | 1.94 | 2.35 | 1.93 | 2.27 | 2.27 | 16.41% | 319,457 |
| Jul 14, 2025 | 1.92 | 1.96 | 1.86 | 1.95 | 1.95 | 1.56% | 34,882 |
| Jul 11, 2025 | 1.94 | 1.94 | 1.82 | 1.92 | 1.92 | 1.59% | 29,537 |
| Jul 10, 2025 | 1.96 | 1.96 | 1.85 | 1.89 | 1.89 | -2.07% | 47,850 |