uCloudlink Group Inc. (UCL)
NASDAQ: UCL
· Real-Time Price · USD
2.39
0.01 (0.21%)
At close: Sep 26, 2025, 3:59 PM
2.28
-4.60%
After-hours: Sep 26, 2025, 07:57 PM EDT
UCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.31 | 2.43 | 2.26 | 2.39 | 2.39 | 0.42% | 70,982 |
| Sep 25, 2025 | 2.40 | 2.45 | 2.27 | 2.38 | 2.38 | -2.46% | 58,846 |
| Sep 24, 2025 | 2.49 | 2.49 | 2.40 | 2.44 | 2.44 | 0.00% | 63,500 |
| Sep 23, 2025 | 2.50 | 2.50 | 2.40 | 2.44 | 2.44 | -0.81% | 61,400 |
| Sep 22, 2025 | 2.52 | 2.52 | 2.45 | 2.46 | 2.46 | -2.38% | 53,100 |
| Sep 19, 2025 | 2.64 | 2.64 | 2.45 | 2.52 | 2.52 | 1.20% | 66,409 |
| Sep 18, 2025 | 2.55 | 2.79 | 2.46 | 2.49 | 2.49 | -2.73% | 66,520 |
| Sep 17, 2025 | 2.66 | 2.66 | 2.47 | 2.56 | 2.56 | -1.54% | 34,293 |
| Sep 16, 2025 | 2.74 | 2.75 | 2.52 | 2.60 | 2.60 | 0.78% | 87,200 |
| Sep 15, 2025 | 2.45 | 2.63 | 2.45 | 2.58 | 2.58 | 5.74% | 88,145 |
| Sep 12, 2025 | 2.59 | 2.59 | 2.40 | 2.44 | 2.44 | -5.06% | 71,100 |
| Sep 11, 2025 | 2.61 | 2.68 | 2.40 | 2.57 | 2.57 | 0.00% | 67,903 |
| Sep 10, 2025 | 2.77 | 2.81 | 2.51 | 2.57 | 2.57 | -4.81% | 67,700 |
| Sep 9, 2025 | 2.82 | 2.83 | 2.51 | 2.70 | 2.70 | -5.59% | 144,812 |
| Sep 8, 2025 | 3.00 | 3.20 | 2.78 | 2.86 | 2.86 | -4.03% | 106,107 |
| Sep 5, 2025 | 2.97 | 3.13 | 2.90 | 2.98 | 2.98 | 4.93% | 86,000 |
| Sep 4, 2025 | 3.34 | 3.35 | 2.83 | 2.84 | 2.84 | -14.71% | 185,413 |
| Sep 3, 2025 | 3.50 | 3.60 | 3.31 | 3.33 | 3.33 | -2.63% | 164,139 |
| Sep 2, 2025 | 3.30 | 3.57 | 3.30 | 3.42 | 3.42 | 3.32% | 75,213 |
| Aug 29, 2025 | 3.24 | 3.45 | 3.24 | 3.31 | 3.31 | 4.75% | 84,126 |