uCloudlink Group Inc. (UCL)
NASDAQ: UCL · Real-Time Price · USD
1.150
+0.010 (0.88%)
At close: May 8, 2026, 4:00 PM EDT
1.160
+0.010 (0.87%)
After-hours: May 8, 2026, 4:10 PM EDT
uCloudlink Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.14 | 1.18 | 1.10 | 1.15 | 1.15 | 0.88% | 11,879 |
| May 7, 2026 | 1.12 | 1.17 | 1.10 | 1.14 | 1.14 | -0.87% | 10,832 |
| May 6, 2026 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -4.17% | 7,769 |
| May 5, 2026 | 1.21 | 1.28 | 1.20 | 1.20 | 1.20 | - | 4,251 |
| May 4, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | - | 8,130 |
| May 1, 2026 | 1.28 | 1.34 | 1.20 | 1.20 | 1.20 | - | 3,733 |
| Apr 30, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 4,458 |
| Apr 29, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 7,177 |
| Apr 28, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 5,197 |
| Apr 27, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.41% | 3,519 |
| Apr 24, 2026 | 1.21 | 1.28 | 1.20 | 1.21 | 1.21 | 0.42% | 8,884 |
| Apr 23, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 16,537 |
| Apr 22, 2026 | 1.26 | 1.32 | 1.20 | 1.20 | 1.20 | -7.69% | 63,576 |
| Apr 21, 2026 | 1.35 | 1.41 | 1.30 | 1.30 | 1.30 | -1.52% | 2,215 |
| Apr 20, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 1,699 |
| Apr 17, 2026 | 1.40 | 1.41 | 1.30 | 1.30 | 1.30 | -2.99% | 3,179 |
| Apr 16, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.88% | 3,406 |
| Apr 15, 2026 | 1.37 | 1.37 | 1.28 | 1.29 | 1.29 | -0.77% | 1,752 |
| Apr 14, 2026 | 1.25 | 1.38 | 1.25 | 1.30 | 1.30 | -0.76% | 5,624 |
| Apr 13, 2026 | 1.30 | 1.31 | 1.25 | 1.31 | 1.31 | 1.16% | 4,520 |
| Apr 10, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -5.68% | 3,699 |
| Apr 9, 2026 | 1.32 | 1.37 | 1.31 | 1.37 | 1.37 | -1.93% | 2,107 |
| Apr 8, 2026 | 1.40 | 1.52 | 1.40 | 1.40 | 1.40 | 1.45% | 5,056 |
| Apr 7, 2026 | 1.48 | 1.48 | 1.38 | 1.38 | 1.38 | -1.43% | 1,173 |
| Apr 6, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | -3.45% | 2,672 |
| Apr 2, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | -0.34% | 987 |
| Apr 1, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.63% | 699 |
| Mar 31, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.29% | 3,091 |
| Mar 30, 2026 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | 0.21% | 804 |
| Mar 27, 2026 | 1.35 | 1.51 | 1.35 | 1.40 | 1.40 | 1.31% | 3,343 |
| Mar 26, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 1.17% | 1,989 |
| Mar 25, 2026 | 1.25 | 1.40 | 1.25 | 1.36 | 1.36 | -2.64% | 1,519 |
| Mar 24, 2026 | 1.43 | 1.50 | 1.40 | 1.40 | 1.40 | 1.45% | 2,516 |
| Mar 23, 2026 | 1.45 | 1.51 | 1.38 | 1.38 | 1.38 | -2.13% | 4,489 |
| Mar 20, 2026 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -4.73% | 4,516 |
| Mar 19, 2026 | 1.58 | 1.58 | 1.45 | 1.48 | 1.48 | -6.33% | 15,495 |
| Mar 18, 2026 | 1.65 | 1.65 | 1.50 | 1.58 | 1.58 | -3.07% | 11,662 |
| Mar 17, 2026 | 1.63 | 1.67 | 1.60 | 1.63 | 1.63 | 5.84% | 7,368 |
| Mar 16, 2026 | 1.50 | 1.64 | 1.50 | 1.54 | 1.54 | 5.77% | 7,666 |
| Mar 13, 2026 | 1.62 | 1.62 | 1.22 | 1.46 | 1.46 | -10.67% | 27,170 |
| Mar 12, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | - | 2,375 |
| Mar 11, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 2.84% | 1,344 |
| Mar 10, 2026 | 1.64 | 1.64 | 1.55 | 1.59 | 1.59 | -3.35% | 17,767 |
| Mar 9, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | -0.79% | 6,982 |
| Mar 6, 2026 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 0.79% | 2,764 |
| Mar 5, 2026 | 1.64 | 1.67 | 1.64 | 1.64 | 1.64 | 1.23% | 1,260 |
| Mar 4, 2026 | 1.67 | 1.67 | 1.56 | 1.62 | 1.62 | -1.82% | 13,883 |
| Mar 3, 2026 | 1.67 | 1.67 | 1.53 | 1.65 | 1.65 | -4.07% | 10,693 |
| Mar 2, 2026 | 1.69 | 1.79 | 1.67 | 1.72 | 1.72 | 2.38% | 5,975 |
| Feb 27, 2026 | 1.69 | 1.74 | 1.65 | 1.68 | 1.68 | - | 4,311 |