uCloudlink Group Inc. (UCL)
NASDAQ: UCL · Real-Time Price · USD
1.000
+0.045 (4.68%)
Jun 4, 2026, 9:54 AM EDT - Market open
uCloudlink Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 11,884 |
| 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% | 63,578 |
| 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 | -5.67% | 3,699 |
| Apr 9, 2026 | 1.32 | 1.37 | 1.31 | 1.37 | 1.37 | -1.94% | 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 | 3.64% | 699 |
| Mar 31, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.28% | 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 | 1.32% | 3,343 |
| Mar 26, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 1.14% | 1,989 |
| Mar 25, 2026 | 1.25 | 1.40 | 1.25 | 1.36 | 1.36 | -2.61% | 1,531 |
| Mar 24, 2026 | 1.43 | 1.50 | 1.40 | 1.40 | 1.40 | 1.45% | 2,523 |