uCloudlink Group Inc. (UCL)
1.38
0.10 (7.81%)
At close: Jan 15, 2025, 11:10 AM
UCL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.26 | 1.49 | 1.23 | 1.28 | -0.02 | -1.54% | 184,296 |
| Jan 13, 2025 | 1.39 | 1.46 | 1.19 | 1.30 | -0.17 | -11.56% | 183,400 |
| Jan 10, 2025 | 1.54 | 1.65 | 1.47 | 1.47 | -0.08 | -5.16% | 100,995 |
| Jan 8, 2025 | 1.55 | 1.65 | 1.54 | 1.55 | -0.08 | -4.91% | 80,547 |
| Jan 7, 2025 | 1.61 | 1.68 | 1.50 | 1.63 | -0.02 | -1.21% | 207,533 |
| Jan 6, 2025 | 1.89 | 1.94 | 1.59 | 1.65 | -0.16 | -8.84% | 536,700 |
| Jan 3, 2025 | 1.67 | 2.00 | 1.61 | 1.81 | 0.07 | 4.02% | 268,500 |
| Jan 2, 2025 | 1.94 | 2.02 | 1.54 | 1.74 | -0.36 | -17.14% | 448,516 |
| Dec 31, 2024 | 2.25 | 2.42 | 2.03 | 2.10 | -0.19 | -8.30% | 276,449 |
| Dec 30, 2024 | 2.43 | 2.63 | 2.14 | 2.29 | -0.11 | -4.58% | 691,223 |
| Dec 27, 2024 | 1.97 | 2.49 | 1.89 | 2.40 | 0.40 | 20.00% | 670,100 |
| Dec 26, 2024 | 1.89 | 2.16 | 1.81 | 2.00 | 0.21 | 11.73% | 447,510 |
| Dec 24, 2024 | 2.06 | 2.12 | 1.75 | 1.79 | -0.28 | -13.53% | 383,900 |
| Dec 23, 2024 | 2.33 | 2.44 | 2.05 | 2.07 | -0.06 | -2.82% | 512,897 |
| Dec 20, 2024 | 1.90 | 2.27 | 1.73 | 2.13 | 0.03 | 1.43% | 488,584 |
| Dec 19, 2024 | 2.93 | 3.05 | 1.41 | 2.10 | -0.80 | -27.59% | 1,542,317 |
| Dec 18, 2024 | 1.66 | 3.30 | 1.55 | 2.90 | 1.44 | 98.63% | 4,377,300 |
| Dec 17, 2024 | 1.42 | 1.80 | 1.34 | 1.46 | 0.27 | 22.69% | 583,235 |
| Dec 16, 2024 | 1.40 | 1.40 | 1.16 | 1.19 | -0.15 | -11.19% | 37,005 |
| Dec 13, 2024 | 1.25 | 1.40 | 1.25 | 1.34 | 0.09 | 7.20% | 16,200 |
| Dec 12, 2024 | 1.31 | 1.33 | 1.25 | 1.25 | -0.05 | -3.85% | 9,443 |
| Dec 11, 2024 | 1.32 | 1.32 | 1.30 | 1.30 | 0.00 | 0.00% | 3,500 |
| Dec 10, 2024 | 1.30 | 1.34 | 1.27 | 1.30 | 0.00 | 0.00% | 18,200 |
| Dec 9, 2024 | 1.31 | 1.32 | 1.26 | 1.30 | 0.09 | 7.44% | 32,634 |
| Dec 6, 2024 | 1.22 | 1.27 | 1.21 | 1.21 | -0.04 | -3.20% | 4,726 |
| Dec 5, 2024 | 1.33 | 1.34 | 1.25 | 1.25 | -0.09 | -6.72% | 26,852 |
| Dec 4, 2024 | 1.41 | 1.43 | 1.30 | 1.34 | -0.05 | -3.60% | 31,003 |
| Dec 3, 2024 | 1.38 | 1.54 | 1.31 | 1.39 | 0.03 | 2.21% | 81,800 |
| Dec 2, 2024 | 1.29 | 1.40 | 1.29 | 1.36 | 0.01 | 0.74% | 19,100 |
| Nov 29, 2024 | 1.25 | 1.36 | 1.25 | 1.35 | 0.15 | 12.50% | 19,332 |
| Nov 27, 2024 | 1.12 | 1.29 | 1.00 | 1.20 | 0.03 | 2.56% | 35,400 |
| Nov 26, 2024 | 1.45 | 1.59 | 1.08 | 1.17 | -0.20 | -14.60% | 155,071 |
| Nov 25, 2024 | 1.30 | 1.45 | 1.30 | 1.37 | 0.11 | 8.73% | 85,709 |
| Nov 22, 2024 | 1.25 | 1.34 | 1.24 | 1.26 | 0.01 | 0.80% | 10,616 |
| Nov 21, 2024 | 1.28 | 1.28 | 1.25 | 1.25 | -0.03 | -2.34% | 23,200 |
| Nov 20, 2024 | 1.27 | 1.34 | 1.27 | 1.28 | -0.02 | -1.54% | 21,605 |
| Nov 19, 2024 | 1.21 | 1.32 | 1.21 | 1.30 | 0.10 | 8.33% | 12,016 |
| Nov 18, 2024 | 1.15 | 1.20 | 1.07 | 1.20 | 0.06 | 5.26% | 26,112 |
| Nov 15, 2024 | 1.20 | 1.20 | 1.10 | 1.14 | -0.04 | -3.39% | 8,600 |
| Nov 14, 2024 | 1.14 | 1.24 | 1.13 | 1.18 | 0.01 | 0.85% | 28,127 |
| Nov 13, 2024 | 1.12 | 1.17 | 1.12 | 1.17 | 0.04 | 3.54% | 21,649 |
| Nov 12, 2024 | 0.99 | 1.21 | 0.99 | 1.13 | 0.08 | 7.62% | 17,019 |
| Nov 11, 2024 | 1.00 | 1.13 | 1.00 | 1.05 | 0.05 | 5.00% | 17,622 |
| Nov 8, 2024 | 0.97 | 1.06 | 0.97 | 1.00 | 0.00 | 0.00% | 27,006 |
| Nov 7, 2024 | 1.09 | 1.09 | 1.00 | 1.00 | -0.08 | -7.41% | 5,700 |
| Nov 6, 2024 | 1.11 | 1.11 | 1.08 | 1.08 | -0.02 | -1.82% | 6,212 |
| Nov 5, 2024 | 1.10 | 1.12 | 1.10 | 1.10 | -0.01 | -0.90% | 2,249 |
| Nov 4, 2024 | 1.17 | 1.17 | 1.11 | 1.11 | -0.03 | -2.63% | 1,830 |
| Nov 1, 2024 | 1.11 | 1.22 | 1.10 | 1.14 | 0.03 | 2.70% | 27,337 |
| Oct 31, 2024 | 1.13 | 1.13 | 1.10 | 1.11 | -0.01 | -0.89% | 3,114 |