uCloudlink Group Inc. (UCL)
NASDAQ: UCL · Real-Time Price · USD
1.870
-0.040 (-2.09%)
At close: Jun 27, 2025, 4:00 PM
1.860
-0.010 (-0.53%)
After-hours: Jun 27, 2025, 4:00 PM EDT
uCloudlink Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.91 | 1.99 | 1.85 | 1.86 | 1.86 | -2.62% | 34,726 |
| Jun 26, 2025 | 1.93 | 1.96 | 1.91 | 1.91 | 1.91 | -3.05% | 20,495 |
| Jun 25, 2025 | 2.09 | 2.14 | 1.91 | 1.97 | 1.97 | 1.70% | 95,167 |
| Jun 24, 2025 | 2.04 | 2.17 | 1.79 | 1.94 | 1.94 | -3.63% | 61,715 |
| Jun 23, 2025 | 2.07 | 2.15 | 1.91 | 2.01 | 2.01 | 8.65% | 64,429 |
| Jun 20, 2025 | 1.83 | 1.97 | 1.82 | 1.85 | 1.85 | 1.65% | 16,765 |
| Jun 18, 2025 | 1.79 | 1.86 | 1.75 | 1.82 | 1.82 | 1.45% | 17,588 |
| Jun 17, 2025 | 1.82 | 2.02 | 1.79 | 1.79 | 1.79 | -4.32% | 145,928 |
| Jun 16, 2025 | 2.00 | 2.05 | 1.85 | 1.88 | 1.88 | -5.78% | 18,182 |
| Jun 13, 2025 | 2.06 | 2.10 | 1.97 | 1.99 | 1.99 | -3.86% | 66,108 |
| Jun 12, 2025 | 1.87 | 2.27 | 1.86 | 2.07 | 2.07 | 12.50% | 235,336 |
| Jun 11, 2025 | 1.89 | 1.98 | 1.84 | 1.84 | 1.84 | 3.95% | 65,770 |
| Jun 10, 2025 | 1.77 | 1.85 | 1.72 | 1.77 | 1.77 | 1.14% | 43,077 |
| Jun 9, 2025 | 1.75 | 1.94 | 1.74 | 1.75 | 1.75 | 4.17% | 146,249 |
| Jun 6, 2025 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | 1.76% | 17,883 |
| Jun 5, 2025 | 1.66 | 1.74 | 1.65 | 1.65 | 1.65 | 0.67% | 12,296 |
| Jun 4, 2025 | 1.58 | 1.65 | 1.58 | 1.64 | 1.64 | 3.80% | 19,169 |
| Jun 3, 2025 | 1.60 | 1.63 | 1.55 | 1.58 | 1.58 | -1.25% | 17,292 |
| Jun 2, 2025 | 1.66 | 1.68 | 1.50 | 1.60 | 1.60 | -4.76% | 45,008 |
| May 30, 2025 | 1.75 | 1.81 | 1.59 | 1.68 | 1.68 | -5.08% | 68,909 |
| May 29, 2025 | 1.79 | 1.90 | 1.71 | 1.77 | 1.77 | 2.91% | 164,076 |
| May 28, 2025 | 1.65 | 1.78 | 1.65 | 1.72 | 1.72 | 8.18% | 149,115 |
| May 27, 2025 | 1.49 | 1.77 | 1.48 | 1.59 | 1.59 | 9.66% | 226,055 |
| May 23, 2025 | 1.38 | 1.63 | 1.34 | 1.45 | 1.45 | 8.21% | 324,760 |
| May 22, 2025 | 1.28 | 1.48 | 1.28 | 1.34 | 1.34 | 1.52% | 136,483 |
| May 21, 2025 | 1.32 | 1.38 | 1.32 | 1.32 | 1.32 | 1.23% | 34,270 |
| May 20, 2025 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -1.14% | 22,779 |
| May 19, 2025 | 1.30 | 1.37 | 1.27 | 1.32 | 1.32 | 4.35% | 24,931 |
| May 16, 2025 | 1.35 | 1.36 | 1.26 | 1.26 | 1.26 | -1.25% | 25,047 |
| May 15, 2025 | 1.31 | 1.45 | 1.28 | 1.28 | 1.28 | -4.48% | 77,797 |
| May 14, 2025 | 1.31 | 1.38 | 1.30 | 1.34 | 1.34 | 4.69% | 70,302 |
| May 13, 2025 | 1.30 | 1.32 | 1.25 | 1.28 | 1.28 | -3.03% | 30,110 |
| May 12, 2025 | 1.17 | 1.33 | 1.17 | 1.32 | 1.32 | 12.82% | 154,154 |
| May 9, 2025 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | -2.50% | 16,161 |
| May 8, 2025 | 1.19 | 1.29 | 1.16 | 1.20 | 1.20 | 2.56% | 48,914 |
| May 7, 2025 | 1.12 | 1.18 | 1.10 | 1.17 | 1.17 | 4.46% | 13,730 |
| May 6, 2025 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 12,031 |
| May 5, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -1.07% | 21,203 |
| May 2, 2025 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | -2.43% | 20,199 |
| May 1, 2025 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 3.88% | 2,272 |
| Apr 30, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -8.51% | 1,355 |
| Apr 29, 2025 | 1.16 | 1.26 | 1.16 | 1.21 | 1.21 | -3.20% | 25,292 |
| Apr 28, 2025 | 1.05 | 1.32 | 1.05 | 1.25 | 1.25 | 16.28% | 128,071 |
| Apr 25, 2025 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 4.88% | 33,444 |
| Apr 24, 2025 | 1.05 | 1.08 | 1.00 | 1.03 | 1.03 | 2.50% | 56,061 |
| Apr 23, 2025 | 0.97 | 1.10 | 0.93 | 1.00 | 1.00 | 18.63% | 99,773 |
| Apr 22, 2025 | 0.95 | 0.97 | 0.80 | 0.84 | 0.84 | -11.28% | 70,666 |
| Apr 21, 2025 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -2.04% | 17,229 |
| Apr 17, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -0.80% | 6,916 |
| Apr 16, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | -0.22% | 12,169 |