uCloudlink Group Inc. (UCL)
NASDAQ: UCL
· Real-Time Price · USD
3.14
-0.07 (-2.33%)
At close: Aug 21, 2025, 12:01 PM
UCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 3.07 | 3.28 | 3.01 | 3.24 | 3.24 | 4.52% | 105,520 |
| 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 |
| 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 |