uCloudlink Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.37	0.42	0.37	0.39	0.39	-	404,680
Aug 20, 2026	0.37	0.41	0.37	0.39	0.39	-5.64%	632,874
Aug 19, 2026	0.40	0.42	0.38	0.41	0.41	-15.65%	1,943,780
Aug 18, 2026	0.53	0.53	0.44	0.49	0.49	-27.94%	6,493,757
Aug 17, 2026	0.97	1.00	0.63	0.68	0.68	-6.85%	90,310,726
Aug 14, 2026	0.73	0.76	0.72	0.73	0.73	-0.41%	6,074
Aug 13, 2026	0.71	0.78	0.71	0.73	0.73	-2.28%	9,399
Aug 12, 2026	0.80	0.80	0.73	0.75	0.75	-7.15%	9,238
Aug 11, 2026	0.73	0.81	0.73	0.81	0.81	5.06%	22,118
Aug 10, 2026	0.72	0.80	0.72	0.77	0.77	7.34%	222,993
Aug 7, 2026	0.70	0.80	0.70	0.72	0.72	-0.78%	9,956
Aug 6, 2026	0.72	0.72	0.72	0.72	0.72	0.28%	3,076
Aug 5, 2026	0.86	0.86	0.70	0.72	0.72	-16.36%	78,626
Aug 4, 2026	0.84	0.86	0.84	0.86	0.86	-2.18%	548
Aug 3, 2026	0.87	0.88	0.85	0.88	0.88	2.29%	4,760
Jul 31, 2026	0.87	0.87	0.86	0.86	0.86	-0.98%	712
Jul 30, 2026	0.89	0.89	0.87	0.87	0.87	-1.27%	1,585
Jul 29, 2026	0.88	0.91	0.88	0.88	0.88	-2.22%	8,817
Jul 28, 2026	0.93	0.93	0.89	0.90	0.90	-2.74%	5,497
Jul 27, 2026	0.97	0.97	0.90	0.93	0.93	1.03%	6,217
Jul 24, 2026	0.78	0.92	0.78	0.92	0.92	1.78%	15,373
Jul 23, 2026	0.90	0.90	0.90	0.90	0.90	-3.23%	876
Jul 22, 2026	0.88	0.93	0.88	0.93	0.93	5.68%	3,087
Jul 21, 2026	0.88	0.94	0.88	0.88	0.88	-0.41%	1,877
Jul 20, 2026	0.93	0.93	0.88	0.88	0.88	-3.97%	3,720
Jul 17, 2026	0.92	0.94	0.91	0.92	0.92	0.01%	2,957
Jul 16, 2026	0.92	0.92	0.91	0.92	0.92	0.01%	2,389
Jul 15, 2026	0.92	0.92	0.92	0.92	0.92	-2.13%	1,018
Jul 14, 2026	0.91	0.95	0.91	0.94	0.94	-2.07%	2,685
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