uCloudlink Group Inc. (UCL)
NASDAQ: UCL
· Real-Time Price · USD
3.90
0.06 (1.56%)
At close: Aug 15, 2025, 11:05 AM
UCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.58 | 4.10 | 3.55 | 3.84 | 3.84 | 4.07% | 213,887 |
| 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 |
| Aug 6, 2025 | 2.70 | 2.84 | 2.68 | 2.78 | 2.78 | 1.83% | 174,013 |
| Aug 5, 2025 | 2.67 | 2.88 | 2.67 | 2.73 | 2.73 | 3.41% | 37,000 |
| Aug 4, 2025 | 2.68 | 2.74 | 2.55 | 2.64 | 2.64 | 3.53% | 66,458 |
| Aug 1, 2025 | 2.57 | 2.70 | 2.32 | 2.55 | 2.55 | 0.00% | 42,301 |
| Jul 31, 2025 | 2.71 | 2.71 | 2.50 | 2.55 | 2.55 | -4.49% | 51,056 |
| Jul 30, 2025 | 2.81 | 2.84 | 2.65 | 2.67 | 2.67 | -4.64% | 77,218 |
| Jul 29, 2025 | 2.90 | 2.90 | 2.57 | 2.80 | 2.80 | -2.44% | 176,860 |
| Jul 28, 2025 | 2.56 | 2.90 | 2.56 | 2.87 | 2.87 | 12.11% | 321,400 |
| Jul 25, 2025 | 2.72 | 2.78 | 2.50 | 2.56 | 2.56 | -6.57% | 170,500 |
| Jul 24, 2025 | 2.27 | 2.99 | 2.20 | 2.74 | 2.74 | 21.24% | 733,014 |
| Jul 23, 2025 | 2.33 | 2.34 | 2.20 | 2.26 | 2.26 | -1.31% | 50,602 |
| Jul 22, 2025 | 2.40 | 2.43 | 2.21 | 2.29 | 2.29 | -4.18% | 86,200 |
| Jul 21, 2025 | 2.23 | 2.45 | 2.20 | 2.39 | 2.39 | 11.16% | 167,108 |
| Jul 18, 2025 | 2.27 | 2.31 | 2.15 | 2.15 | 2.15 | -4.87% | 35,500 |