uCloudlink Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 7, 2025	2.28	2.35	2.21	2.30	2.30	4.07%	40,635
Oct 6, 2025	2.20	2.28	2.15	2.21	2.21	2.31%	27,373
Oct 3, 2025	2.17	2.22	2.12	2.16	2.16	0.93%	16,396
Oct 2, 2025	2.18	2.21	2.10	2.14	2.14	-2.06%	26,758
Oct 1, 2025	2.17	2.29	2.15	2.19	2.19	0.69%	38,455
Sep 30, 2025	2.31	2.32	2.16	2.17	2.17	-6.87%	68,411
Sep 29, 2025	2.44	2.44	2.27	2.33	2.33	-2.51%	26,498
Sep 26, 2025	2.31	2.43	2.26	2.39	2.39	0.21%	72,327
Sep 25, 2025	2.40	2.45	2.27	2.39	2.39	-2.25%	58,846
Sep 24, 2025	2.49	2.49	2.40	2.44	2.44	-	63,477
Sep 23, 2025	2.50	2.50	2.40	2.44	2.44	-0.81%	61,388
Sep 22, 2025	2.52	2.52	2.45	2.46	2.46	-2.38%	53,059
Sep 19, 2025	2.64	2.64	2.45	2.52	2.52	1.20%	66,409
Sep 18, 2025	2.55	2.79	2.46	2.49	2.49	-2.81%	66,520
Sep 17, 2025	2.66	2.66	2.47	2.56	2.56	-1.46%	33,782