uCloudlink Group Inc. (UCL)
NASDAQ: UCL · Real-Time Price · USD
0.9400
-0.0199 (-2.07%)
Jul 14, 2026, 2:44 PM EDT - Market open
uCloudlink Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 0.97 | 0.97 | 0.92 | 0.96 | 0.96 | 2.69% | 9,545 |
| Jul 10, 2026 | 0.93 | 0.97 | 0.93 | 0.93 | 0.93 | 0.83% | 3,264 |
| Jul 9, 2026 | 0.89 | 0.93 | 0.88 | 0.93 | 0.93 | 1.88% | 5,704 |
| Jul 8, 2026 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | -1.10% | 5,805 |
| Jul 7, 2026 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | -3.15% | 6,355 |
| Jul 6, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -0.12% | 2,747 |
| Jul 2, 2026 | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | -0.40% | 3,980 |
| Jul 1, 2026 | 0.92 | 1.03 | 0.90 | 0.95 | 0.95 | 1.59% | 27,959 |
| Jun 30, 2026 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 5.61% | 676 |
| Jun 29, 2026 | 0.90 | 0.94 | 0.88 | 0.89 | 0.89 | -1.10% | 5,521 |
| Jun 26, 2026 | 0.93 | 0.97 | 0.90 | 0.90 | 0.90 | -4.39% | 2,278 |
| Jun 25, 2026 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -5.86% | 10,539 |
| Jun 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 319 |
| Jun 23, 2026 | 1.02 | 1.02 | 0.95 | 1.01 | 1.01 | - | 28,593 |
| Jun 22, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -4.90% | 5,759 |
| Jun 18, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 1.14% | 1,882 |
| Jun 17, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | -0.94% | 13,359 |
| Jun 16, 2026 | 1.02 | 1.08 | 1.01 | 1.06 | 1.06 | 5.93% | 17,529 |
| Jun 15, 2026 | 1.00 | 1.11 | 1.00 | 1.00 | 1.00 | 0.07% | 6,947 |
| Jun 12, 2026 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 10,523 |
| Jun 11, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -5.50% | 12,292 |
| Jun 10, 2026 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 5.83% | 26,073 |
| Jun 9, 2026 | 1.09 | 1.19 | 1.00 | 1.03 | 1.03 | -4.19% | 260,747 |
| Jun 8, 2026 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 4.37% | 29,779 |
| Jun 5, 2026 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | 0.98% | 20,471 |
| Jun 4, 2026 | 1.00 | 1.08 | 1.00 | 1.02 | 1.02 | 6.77% | 17,611 |
| Jun 3, 2026 | 1.02 | 1.05 | 0.96 | 0.96 | 0.96 | -5.42% | 36,247 |
| Jun 2, 2026 | 1.14 | 1.14 | 1.01 | 1.01 | 1.01 | -9.82% | 22,683 |
| Jun 1, 2026 | 1.01 | 1.14 | 1.00 | 1.12 | 1.12 | 10.89% | 16,263 |
| May 29, 2026 | 1.00 | 1.06 | 1.00 | 1.01 | 1.01 | 1.55% | 18,955 |
| May 28, 2026 | 1.01 | 1.03 | 0.96 | 0.99 | 0.99 | -3.44% | 16,245 |
| May 27, 2026 | 1.00 | 1.05 | 0.95 | 1.03 | 1.03 | -0.96% | 30,436 |
| May 26, 2026 | 1.01 | 1.05 | 0.99 | 1.04 | 1.04 | 4.00% | 9,720 |
| May 22, 2026 | 0.95 | 1.04 | 0.95 | 1.00 | 1.00 | -0.99% | 7,014 |
| May 21, 2026 | 1.05 | 1.09 | 1.00 | 1.01 | 1.01 | -0.98% | 5,671 |
| May 20, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 7,974 |
| May 19, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 6,532 |
| May 18, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 6,836 |
| May 15, 2026 | 1.19 | 1.19 | 1.01 | 1.01 | 1.01 | -3.81% | 7,404 |
| May 14, 2026 | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | - | 4,890 |
| May 13, 2026 | 1.16 | 1.16 | 1.04 | 1.05 | 1.05 | -6.24% | 11,490 |
| May 12, 2026 | 1.10 | 1.14 | 1.01 | 1.12 | 1.12 | -0.01% | 26,562 |
| May 11, 2026 | 1.19 | 1.19 | 1.10 | 1.12 | 1.12 | -2.61% | 10,115 |
| 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 | - | 4,436 |
| 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 |