uCloudlink Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.22	0.23	0.21	0.22	0.22	3.89%	38,402
Nov 5, 2026	0.25	0.25	0.20	0.22	0.22	-8.47%	384,172
Nov 4, 2026	0.23	0.24	0.22	0.24	0.24	6.93%	98,938
Nov 3, 2026	0.21	0.23	0.21	0.22	0.22	6.11%	66,940
Nov 2, 2026	0.20	0.21	0.19	0.21	0.21	2.67%	71,289
Oct 30, 2026	0.21	0.22	0.19	0.20	0.20	-3.94%	64,492
Oct 29, 2026	0.23	0.23	0.20	0.21	0.21	-9.02%	138,794
Oct 28, 2026	0.24	0.24	0.23	0.23	0.23	-0.47%	51,988
Oct 27, 2026	0.23	0.24	0.23	0.23	0.23	0.17%	49,684
Oct 26, 2026	0.23	0.23	0.23	0.23	0.23	0.52%	22,244
Oct 23, 2026	0.23	0.23	0.23	0.23	0.23	1.05%	39,594
Oct 22, 2026	0.24	0.24	0.22	0.23	0.23	-1.89%	194,111
Oct 21, 2026	0.24	0.24	0.23	0.23	0.23	-2.06%	68,062
Oct 20, 2026	0.23	0.24	0.23	0.24	0.24	3.57%	63,348
Oct 19, 2026	0.24	0.24	0.23	0.23	0.23	-3.36%	226,016
Oct 16, 2026	0.24	0.25	0.23	0.24	0.24	-0.50%	123,241
Oct 15, 2026	0.22	0.25	0.22	0.24	0.24	5.42%	281,587
Oct 14, 2026	0.23	0.23	0.22	0.23	0.23	-3.86%	224,354
Oct 13, 2026	0.26	0.26	0.23	0.24	0.24	-8.03%	362,476
Oct 12, 2026	0.27	0.27	0.24	0.26	0.26	-3.79%	218,681
Oct 9, 2026	0.28	0.28	0.26	0.27	0.27	-3.05%	480,554
Oct 8, 2026	0.28	0.29	0.27	0.28	0.28	-2.03%	108,551
Oct 7, 2026	0.28	0.29	0.27	0.28	0.28	-1.20%	94,040
Oct 6, 2026	0.27	0.30	0.27	0.28	0.28	2.38%	229,749
Oct 5, 2026	0.28	0.29	0.27	0.28	0.28	0.47%	82,937
Oct 2, 2026	0.31	0.31	0.26	0.28	0.28	-12.01%	977,719
Oct 1, 2026	0.32	0.33	0.31	0.31	0.31	-4.53%	594,734
Sep 30, 2026	0.32	0.34	0.32	0.33	0.33	2.78%	178,015
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