uCloudlink Group Inc. (UCL)
NASDAQ: UCL · Real-Time Price · USD
1.320
+0.150 (12.80%)
May 12, 2025, 4:00 PM - Market closed
uCloudlink Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -0.50% | 13,415 |
| Apr 14, 2025 | 1.01 | 1.05 | 0.98 | 0.98 | 0.98 | 3.46% | 6,710 |
| Apr 11, 2025 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -4.03% | 14,798 |
| Apr 10, 2025 | 1.07 | 1.07 | 0.98 | 0.99 | 0.99 | 2.27% | 18,155 |
| Apr 9, 2025 | 1.02 | 1.03 | 0.96 | 0.97 | 0.97 | -4.90% | 92,985 |
| Apr 8, 2025 | 1.01 | 1.07 | 1.00 | 1.02 | 1.02 | 2.00% | 113,571 |
| Apr 7, 2025 | 0.95 | 1.04 | 0.95 | 1.00 | 1.00 | -6.54% | 45,294 |
| Apr 4, 2025 | 1.20 | 1.20 | 1.06 | 1.07 | 1.07 | -10.08% | 87,210 |
| Apr 3, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.03% | 19,523 |
| Apr 2, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 14,788 |
| Apr 1, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 1.21% | 6,966 |
| Mar 31, 2025 | 1.28 | 1.29 | 1.23 | 1.24 | 1.24 | -1.20% | 31,527 |
| Mar 28, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.81% | 2,102 |
| Mar 27, 2025 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 12,432 |
| Mar 26, 2025 | 1.38 | 1.39 | 1.23 | 1.23 | 1.23 | -7.52% | 49,150 |
| Mar 25, 2025 | 1.30 | 1.35 | 1.28 | 1.33 | 1.33 | 3.91% | 64,196 |
| Mar 24, 2025 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | - | 20,182 |
| Mar 21, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 24,438 |
| Mar 20, 2025 | 1.27 | 1.27 | 1.20 | 1.25 | 1.25 | - | 25,355 |
| Mar 19, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 9,408 |
| Mar 18, 2025 | 1.22 | 1.28 | 1.22 | 1.24 | 1.24 | -1.59% | 18,189 |
| Mar 17, 2025 | 1.23 | 1.27 | 1.20 | 1.26 | 1.26 | 0.80% | 24,228 |
| Mar 14, 2025 | 1.24 | 1.26 | 1.19 | 1.25 | 1.25 | 1.63% | 36,088 |
| Mar 13, 2025 | 1.21 | 1.27 | 1.20 | 1.23 | 1.23 | -4.65% | 63,217 |
| Mar 12, 2025 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | 6.61% | 35,229 |
| Mar 11, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | 1.68% | 72,466 |
| Mar 10, 2025 | 1.26 | 1.31 | 1.19 | 1.19 | 1.19 | -6.30% | 101,183 |
| Mar 7, 2025 | 1.48 | 1.48 | 1.27 | 1.27 | 1.27 | -6.62% | 144,708 |
| Mar 6, 2025 | 1.50 | 1.50 | 1.35 | 1.36 | 1.36 | -4.90% | 51,777 |
| Mar 5, 2025 | 1.35 | 1.49 | 1.34 | 1.43 | 1.43 | 8.33% | 82,654 |
| Mar 4, 2025 | 1.36 | 1.38 | 1.29 | 1.32 | 1.32 | -2.58% | 83,442 |
| Mar 3, 2025 | 1.30 | 1.41 | 1.30 | 1.36 | 1.36 | 6.86% | 78,999 |