uCloudlink Group Inc. (UCL)
1.00
0.02 (1.53%)
At close: Apr 15, 2025, 3:59 PM
0.98
-2.00%
After-hours: Apr 15, 2025, 04:00 PM EDT
uCloudlink Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00% | 13,415 |
| Apr 14, 2025 | 1.01 | 1.01 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | 0.98 | 3.16% | 6,710 |
| Apr 11, 2025 | 0.98 | 0.98 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | 0.95 | -4.04% | 14,997 |
| Apr 10, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 0.98 | 0.98 | 0.99 | 0.99 | 2.06% | 18,349 |
| Apr 9, 2025 | 1.02 | 1.02 | 1.03 | 1.03 | 0.96 | 0.96 | 0.97 | 0.97 | -4.90% | 93,183 |
| Apr 8, 2025 | 1.00 | 1.00 | 1.07 | 1.07 | 1.00 | 1.00 | 1.02 | 1.02 | 2.00% | 113,600 |
| Apr 7, 2025 | 0.95 | 0.95 | 1.04 | 1.04 | 0.95 | 0.95 | 1.00 | 1.00 | -6.54% | 45,300 |
| Apr 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.06 | 1.06 | 1.07 | 1.07 | -10.08% | 87,210 |
| Apr 3, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | 1.19 | -4.03% | 19,523 |
| Apr 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 14,788 |
| Apr 1, 2025 | 1.24 | 1.24 | 1.25 | 1.25 | 1.23 | 1.23 | 1.25 | 1.25 | 0.81% | 7,000 |
| Mar 31, 2025 | 1.28 | 1.28 | 1.29 | 1.29 | 1.23 | 1.23 | 1.24 | 1.24 | -0.80% | 31,527 |
| Mar 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 2,190 |
| Mar 27, 2025 | 1.24 | 1.24 | 1.26 | 1.26 | 1.23 | 1.23 | 1.24 | 1.24 | 0.81% | 12,432 |
| Mar 26, 2025 | 1.38 | 1.38 | 1.39 | 1.39 | 1.23 | 1.23 | 1.23 | 1.23 | -7.52% | 49,200 |
| Mar 25, 2025 | 1.30 | 1.30 | 1.35 | 1.35 | 1.28 | 1.28 | 1.33 | 1.33 | 3.91% | 64,200 |
| Mar 24, 2025 | 1.27 | 1.27 | 1.28 | 1.28 | 1.25 | 1.25 | 1.28 | 1.28 | 0.00% | 20,182 |
| Mar 21, 2025 | 1.25 | 1.25 | 1.28 | 1.28 | 1.25 | 1.25 | 1.28 | 1.28 | 2.40% | 24,438 |
| Mar 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.20 | 1.20 | 1.25 | 1.25 | 0.00% | 25,400 |
| Mar 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | 1.24 | 1.25 | 1.25 | 0.81% | 9,408 |
| Mar 18, 2025 | 1.22 | 1.22 | 1.28 | 1.28 | 1.22 | 1.22 | 1.24 | 1.24 | -1.59% | 18,200 |
| Mar 17, 2025 | 1.23 | 1.23 | 1.27 | 1.27 | 1.20 | 1.20 | 1.26 | 1.26 | 0.80% | 24,228 |
| Mar 14, 2025 | 1.24 | 1.24 | 1.26 | 1.26 | 1.19 | 1.19 | 1.25 | 1.25 | 1.63% | 36,100 |
| Mar 13, 2025 | 1.21 | 1.21 | 1.27 | 1.27 | 1.20 | 1.20 | 1.23 | 1.23 | -4.65% | 63,217 |
| Mar 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | 1.26 | 1.29 | 1.29 | 6.61% | 35,229 |
| Mar 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | 1.20 | 1.21 | 1.21 | 1.68% | 72,500 |
| Mar 10, 2025 | 1.26 | 1.26 | 1.31 | 1.31 | 1.19 | 1.19 | 1.19 | 1.19 | -6.30% | 101,200 |
| Mar 7, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.27 | 1.27 | 1.27 | 1.27 | -6.62% | 144,708 |
| Mar 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35 | 1.35 | 1.36 | 1.36 | -4.90% | 51,800 |
| Mar 5, 2025 | 1.35 | 1.35 | 1.49 | 1.49 | 1.34 | 1.34 | 1.43 | 1.43 | 8.33% | 82,735 |
| Mar 4, 2025 | 1.36 | 1.36 | 1.38 | 1.38 | 1.29 | 1.29 | 1.32 | 1.32 | -2.94% | 83,479 |
| Mar 3, 2025 | 1.30 | 1.30 | 1.41 | 1.41 | 1.30 | 1.30 | 1.36 | 1.36 | 7.09% | 79,000 |
| Feb 28, 2025 | 1.21 | 1.21 | 1.28 | 1.28 | 1.21 | 1.21 | 1.27 | 1.27 | 5.83% | 80,200 |
| Feb 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 1.19 | 1.20 | 1.20 | -0.83% | 59,650 |
| Feb 26, 2025 | 1.20 | 1.20 | 1.23 | 1.23 | 1.19 | 1.19 | 1.21 | 1.21 | 0.83% | 24,213 |
| Feb 25, 2025 | 1.20 | 1.20 | 1.21 | 1.21 | 1.16 | 1.16 | 1.20 | 1.20 | 0.84% | 46,849 |
| Feb 24, 2025 | 1.23 | 1.23 | 1.24 | 1.24 | 1.17 | 1.17 | 1.19 | 1.19 | -4.80% | 120,887 |
| Feb 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.23 | 1.23 | 1.25 | 1.25 | -0.79% | 74,623 |
| Feb 20, 2025 | 1.31 | 1.31 | 1.35 | 1.35 | 1.23 | 1.23 | 1.26 | 1.26 | -3.82% | 79,850 |
| Feb 19, 2025 | 1.33 | 1.33 | 1.35 | 1.35 | 1.27 | 1.27 | 1.31 | 1.31 | -1.50% | 139,300 |
| Feb 18, 2025 | 1.28 | 1.28 | 1.35 | 1.35 | 1.26 | 1.26 | 1.33 | 1.33 | 3.10% | 146,924 |
| Feb 14, 2025 | 1.28 | 1.28 | 1.30 | 1.30 | 1.26 | 1.26 | 1.29 | 1.29 | 2.38% | 26,415 |
| Feb 13, 2025 | 1.24 | 1.24 | 1.31 | 1.31 | 1.24 | 1.24 | 1.26 | 1.26 | 0.00% | 89,424 |
| Feb 12, 2025 | 1.20 | 1.20 | 1.30 | 1.30 | 1.20 | 1.20 | 1.26 | 1.26 | 5.88% | 108,346 |
| Feb 11, 2025 | 1.17 | 1.17 | 1.22 | 1.22 | 1.17 | 1.17 | 1.19 | 1.19 | 0.00% | 27,349 |
| Feb 10, 2025 | 1.22 | 1.22 | 1.29 | 1.29 | 1.17 | 1.17 | 1.19 | 1.19 | -4.03% | 156,400 |
| Feb 7, 2025 | 1.31 | 1.31 | 1.32 | 1.32 | 1.20 | 1.20 | 1.24 | 1.24 | -3.88% | 167,700 |
| Feb 6, 2025 | 1.31 | 1.31 | 1.34 | 1.34 | 1.26 | 1.26 | 1.29 | 1.29 | -1.53% | 136,111 |
| Feb 5, 2025 | 1.31 | 1.31 | 1.38 | 1.38 | 1.30 | 1.30 | 1.31 | 1.31 | 0.77% | 54,740 |
| Feb 4, 2025 | 1.31 | 1.31 | 1.39 | 1.39 | 1.27 | 1.27 | 1.30 | 1.30 | -1.52% | 152,077 |