uCloudlink Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.28	0.29	0.27	0.28	0.28	-1.20%	90,874
Oct 6, 2026	0.27	0.30	0.27	0.28	0.28	2.38%	229,456
Oct 5, 2026	0.28	0.29	0.27	0.28	0.28	0.47%	79,331
Oct 2, 2026	0.31	0.31	0.26	0.28	0.28	-12.01%	973,346
Oct 1, 2026	0.32	0.33	0.31	0.31	0.31	-4.53%	465,162
Sep 30, 2026	0.32	0.34	0.32	0.33	0.33	2.78%	169,382
Sep 29, 2026	0.34	0.35	0.31	0.32	0.32	-8.49%	674,293
Sep 28, 2026	0.37	0.37	0.34	0.35	0.35	-2.59%	322,542
Sep 25, 2026	0.36	0.38	0.35	0.36	0.36	-0.64%	170,711
Sep 24, 2026	0.36	0.38	0.36	0.36	0.36	1.18%	249,320
Sep 23, 2026	0.37	0.37	0.35	0.36	0.36	-1.63%	896,804
Sep 22, 2026	0.39	0.39	0.36	0.36	0.36	-5.30%	404,250
Sep 21, 2026	0.38	0.39	0.36	0.38	0.38	-2.77%	914,073
Sep 18, 2026	0.36	0.40	0.36	0.39	0.39	11.04%	1,366,026
Sep 17, 2026	0.37	0.39	0.35	0.36	0.36	0.08%	962,765
Sep 16, 2026	0.38	0.48	0.31	0.35	0.35	-5.72%	4,062,229
Sep 15, 2026	0.40	0.40	0.37	0.38	0.38	-8.62%	673,388
Sep 14, 2026	0.41	0.43	0.41	0.41	0.41	-3.52%	225,590
Sep 11, 2026	0.42	0.44	0.41	0.43	0.43	0.90%	331,260
Sep 10, 2026	0.40	0.44	0.40	0.42	0.42	2.00%	888,978
Sep 9, 2026	0.40	0.43	0.40	0.41	0.41	2.90%	797,130
Sep 8, 2026	0.41	0.42	0.39	0.40	0.40	-2.68%	649,824
Sep 4, 2026	0.40	0.43	0.39	0.41	0.41	4.94%	441,029
Sep 3, 2026	0.38	0.40	0.38	0.39	0.39	2.12%	315,093
Sep 2, 2026	0.38	0.39	0.37	0.39	0.39	-1.93%	502,348
Sep 1, 2026	0.37	0.41	0.36	0.39	0.39	4.68%	514,227
Aug 31, 2026	0.38	0.39	0.36	0.38	0.38	-1.65%	246,102
Aug 28, 2026	0.37	0.39	0.37	0.38	0.38	-1.62%	198,467
Aug 27, 2026	0.38	0.39	0.37	0.39	0.39	-0.87%	190,750
Aug 26, 2026	0.37	0.40	0.35	0.39	0.39	8.16%	371,950
Aug 25, 2026	0.38	0.39	0.34	0.36	0.36	-1.71%	531,197
Aug 24, 2026	0.37	0.38	0.36	0.37	0.37	-5.38%	386,427
Aug 21, 2026	0.37	0.42	0.37	0.39	0.39	-	427,518
Aug 20, 2026	0.37	0.41	0.37	0.39	0.39	-5.64%	715,157
Aug 19, 2026	0.40	0.42	0.38	0.41	0.41	-15.65%	2,007,554
Aug 18, 2026	0.53	0.53	0.44	0.49	0.49	-27.94%	7,597,219
Aug 17, 2026	0.97	1.00	0.63	0.68	0.68	-6.85%	91,244,793
Aug 14, 2026	0.73	0.76	0.72	0.73	0.73	-0.41%	6,075
Aug 13, 2026	0.71	0.78	0.71	0.73	0.73	-2.28%	9,400
Aug 12, 2026	0.80	0.80	0.73	0.75	0.75	-7.15%	12,549
Aug 11, 2026	0.73	0.81	0.73	0.81	0.81	5.06%	23,026
Aug 10, 2026	0.72	0.80	0.72	0.77	0.77	7.34%	241,513
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%	3,077
Aug 5, 2026	0.86	0.86	0.70	0.72	0.72	-16.36%	78,628
Aug 4, 2026	0.84	0.86	0.84	0.86	0.86	-2.18%	3,296
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%	1,586
Jul 29, 2026	0.88	0.91	0.88	0.88	0.88	-2.22%	8,817