uCloudlink Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.37	0.39	0.35	0.36	-	1.49%	702,062
Sep 16, 2026	0.38	0.48	0.31	0.35	0.35	-5.72%	3,929,357
Sep 15, 2026	0.40	0.40	0.37	0.38	0.38	-8.62%	652,884
Sep 14, 2026	0.41	0.43	0.41	0.41	0.41	-3.52%	183,324
Sep 11, 2026	0.42	0.44	0.41	0.43	0.43	0.90%	321,177
Sep 10, 2026	0.40	0.44	0.40	0.42	0.42	2.00%	862,256
Sep 9, 2026	0.40	0.43	0.40	0.41	0.41	2.90%	765,149
Sep 8, 2026	0.41	0.42	0.39	0.40	0.40	-2.68%	631,016
Sep 4, 2026	0.40	0.43	0.39	0.41	0.41	4.94%	432,126
Sep 3, 2026	0.38	0.40	0.38	0.39	0.39	2.12%	290,569
Sep 2, 2026	0.38	0.39	0.37	0.39	0.39	-1.93%	451,088
Sep 1, 2026	0.37	0.41	0.36	0.39	0.39	4.68%	504,111
Aug 31, 2026	0.38	0.39	0.36	0.38	0.38	-1.65%	241,190
Aug 28, 2026	0.37	0.39	0.37	0.38	0.38	-1.62%	193,532
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
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%	6,222
Jul 24, 2026	0.78	0.92	0.78	0.92	0.92	1.78%	15,375
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%	3,088
Jul 21, 2026	0.88	0.94	0.88	0.88	0.88	-0.41%	1,878
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%	2,690
Jul 13, 2026	0.97	0.97	0.92	0.96	0.96	2.69%	9,645
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