uCloudlink Group Inc. (UCL)
NASDAQ: UCL
· Real-Time Price · USD
2.99
0.15 (5.28%)
At close: Sep 05, 2025, 3:59 PM
2.92
-2.34%
After-hours: Sep 05, 2025, 06:55 PM EDT
UCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.34 | 3.35 | 2.83 | 2.84 | 2.84 | -14.71% | 183,219 |
| 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 |
| Aug 28, 2025 | 3.47 | 3.60 | 3.03 | 3.16 | 3.16 | -8.14% | 162,811 |
| Aug 27, 2025 | 3.40 | 3.81 | 3.40 | 3.44 | 3.44 | -2.27% | 85,303 |
| Aug 26, 2025 | 3.91 | 4.11 | 3.51 | 3.52 | 3.52 | -10.89% | 205,424 |
| Aug 25, 2025 | 3.65 | 3.95 | 3.53 | 3.95 | 3.95 | 8.52% | 162,415 |
| Aug 22, 2025 | 3.21 | 3.70 | 3.21 | 3.64 | 3.64 | 13.40% | 168,300 |
| Aug 21, 2025 | 3.25 | 3.42 | 3.11 | 3.21 | 3.21 | -0.93% | 66,584 |
| Aug 20, 2025 | 3.07 | 3.28 | 3.01 | 3.24 | 3.24 | 4.52% | 108,520 |
| Aug 19, 2025 | 3.56 | 3.60 | 3.01 | 3.10 | 3.10 | -14.13% | 198,200 |
| Aug 18, 2025 | 3.96 | 3.96 | 3.52 | 3.61 | 3.61 | -7.67% | 172,300 |
| Aug 15, 2025 | 3.87 | 3.99 | 3.81 | 3.91 | 3.91 | 1.82% | 150,200 |
| Aug 14, 2025 | 3.58 | 4.10 | 3.55 | 3.84 | 3.84 | 4.07% | 214,122 |
| Aug 13, 2025 | 3.25 | 4.05 | 3.15 | 3.69 | 3.69 | -7.29% | 623,268 |
| Aug 12, 2025 | 3.91 | 4.01 | 3.70 | 3.98 | 3.98 | 7.28% | 246,432 |
| Aug 11, 2025 | 3.91 | 4.19 | 3.53 | 3.71 | 3.71 | 3.34% | 349,098 |
| Aug 8, 2025 | 3.09 | 3.98 | 3.05 | 3.59 | 3.59 | 16.94% | 830,938 |
| Aug 7, 2025 | 2.78 | 3.14 | 2.78 | 3.07 | 3.07 | 10.43% | 213,479 |