uCloudlink Group (UCL) Historical Prices

Time Period

Events

Rows:

UCL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.21	0.22	0.19	0.20	0.20	-3.81%	64,485	0.03
Oct 29, 2026	0.23	0.23	0.20	0.21	0.21	-9.09%	138,690	0.07
Oct 28, 2026	0.24	0.24	0.23	0.23	0.23	-0.43%	51,984	0.03
Oct 27, 2026	0.23	0.24	0.23	0.23	0.23	+0.00%	49,133	0.03
Oct 26, 2026	0.23	0.23	0.23	0.23	0.23	+0.43%	22,229	0.01
Oct 23, 2026	0.23	0.23	0.23	0.23	0.23	+1.32%	28,141	0.01
Oct 22, 2026	0.24	0.24	0.22	0.23	0.23	-2.15%	193,714	0.10
Oct 21, 2026	0.24	0.24	0.23	0.23	0.23	-2.10%	68,062	0.03
Oct 20, 2026	0.23	0.24	0.23	0.24	0.24	+3.48%	63,348	0.03
Oct 19, 2026	0.24	0.24	0.23	0.23	0.23	-3.36%	225,233	0.12
Oct 16, 2026	0.24	0.25	0.23	0.24	0.24	-0.42%	122,723	0.06
Oct 15, 2026	0.22	0.25	0.22	0.24	0.24	+5.75%	281,587	0.14
Oct 14, 2026	0.23	0.23	0.22	0.23	0.23	-4.24%	224,354	0.12
Oct 13, 2026	0.26	0.26	0.23	0.24	0.24	-7.81%	362,476	0.19
Oct 12, 2026	0.27	0.27	0.24	0.26	0.26	-3.76%	218,681	0.11
Oct 09, 2026	0.28	0.28	0.26	0.27	0.27	-3.27%	480,554	0.25
Oct 08, 2026	0.28	0.29	0.27	0.28	0.28	-1.79%	108,551	0.06
Oct 07, 2026	0.28	0.29	0.27	0.28	0.28	-1.41%	94,040	0.05
Oct 06, 2026	0.27	0.30	0.27	0.28	0.28	+2.53%	229,749	0.12
Oct 05, 2026	0.28	0.29	0.27	0.28	0.28	+0.36%	79,533	0.04
Oct 02, 2026	0.31	0.31	0.26	0.28	0.28	-12.10%	977,719	0.51
Oct 01, 2026	0.32	0.33	0.31	0.31	0.31	-4.27%	560,839	0.30
Sep 30, 2026	0.32	0.34	0.32	0.33	0.33	+2.50%	178,015	0.09
Sep 29, 2026	0.34	0.35	0.31	0.32	0.32	-8.31%	674,293	0.36
Sep 28, 2026	0.37	0.37	0.34	0.35	0.35	-2.79%	322,542	0.17
Sep 25, 2026	0.36	0.38	0.35	0.36	0.36	-0.55%	170,711	0.09
Sep 24, 2026	0.36	0.38	0.36	0.36	0.36	+1.12%	249,320	0.13
Sep 23, 2026	0.37	0.37	0.35	0.36	0.36	-1.65%	896,804	0.48
Sep 22, 2026	0.39	0.39	0.36	0.36	0.36	-5.22%	404,250	0.22
Sep 21, 2026	0.38	0.39	0.36	0.38	0.38	-2.79%	914,073	0.50
Sep 18, 2026	0.36	0.40	0.36	0.39	0.39	+10.99%	1,366,026	0.75
Sep 17, 2026	0.37	0.39	0.35	0.36	0.36	+0.28%	938,920	0.52
Sep 16, 2026	0.38	0.48	0.31	0.35	0.35	-5.85%	4,062,229	2.34
Sep 15, 2026	0.40	0.40	0.37	0.38	0.38	-8.52%	673,388	0.39
Sep 14, 2026	0.41	0.43	0.41	0.41	0.41	-3.52%	225,590	0.13
Sep 11, 2026	0.42	0.44	0.41	0.43	0.43	+0.95%	331,260	0.19
Sep 10, 2026	0.40	0.44	0.40	0.42	0.42	+1.93%	888,978	0.52
Sep 09, 2026	0.40	0.43	0.40	0.41	0.41	+2.99%	797,130	0.47
Sep 08, 2026	0.41	0.42	0.39	0.40	0.40	-2.90%	649,824	0.39
Sep 07, 2026	0.40	0.43	0.39	0.41	0.41	+0.00%	0	0.00
Sep 04, 2026	0.40	0.43	0.39	0.41	0.41	+5.08%	441,029	0.26
Sep 03, 2026	0.38	0.40	0.38	0.39	0.39	+2.07%	290,797	0.17
Sep 02, 2026	0.38	0.39	0.37	0.39	0.39	-1.78%	502,348	0.30
Sep 01, 2026	0.37	0.41	0.36	0.39	0.39	+4.52%	504,682	0.30
Aug 31, 2026	0.38	0.39	0.36	0.38	0.38	-1.57%	246,102	0.15
Aug 28, 2026	0.37	0.39	0.37	0.38	0.38	-1.55%	197,580	0.12
Aug 27, 2026	0.38	0.39	0.37	0.39	0.39	-1.02%	190,750	0.12
Aug 26, 2026	0.37	0.40	0.35	0.39	0.39	+8.29%	371,950	0.23
Aug 25, 2026	0.38	0.39	0.34	0.36	0.36	-1.90%	516,000	0.32
Aug 24, 2026	0.37	0.38	0.36	0.37	0.37	-5.38%	386,427	0.24

Rows:

uCloudlink Group historical prices

uCloudlink Group (UCL) Historical Prices

Become an Expert with TipRanks Premium