5 DAY PERFORMANCE
+5.95%
1 MONTH PERFORMANCE
-6.67%
3 MONTH PERFORMANCE
-30.99%
6 MONTH PERFORMANCE
+19.51%
YEAR-TO-DATE PERFORMANCE
-6.67%
1 YEAR PERFORMANCE
+46.27%
uCloudlink Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.98 | $1.98 (0.07%) | $2.04 | $1.94 | 1.48 K | |
| 12/03/2025 | $1.92 | $2.00 (4.17%) | $2.00 | $1.92 | 1.60 K | $7.54 M |
| 12/02/2025 | $1.91 | $1.97 (3.14%) | $1.97 | $1.91 | 1.50 K | $7.43 M |
| 12/01/2025 | $1.91 | $2.00 (4.71%) | $2.00 | $1.87 | 10.83 K | $7.54 M |
| 11/28/2025 | $1.85 | $1.85 (0%) | $1.99 | $1.85 | 700 | $6.98 M |
| 11/26/2025 | $1.92 | $1.90 (-1.04%) | $1.92 | $1.85 | 5.41 K | $7.17 M |
| 11/25/2025 | $1.84 | $1.94 (5.43%) | $1.94 | $1.73 | 22.81 K | $7.32 M |
| 11/24/2025 | $2.02 | $1.90 (-5.94%) | $2.05 | $1.88 | 12.33 K | $7.17 M |
| 11/21/2025 | $2.31 | $1.88 (-18.61%) | $2.31 | $1.88 | 32.20 K | $7.09 M |
| 11/20/2025 | $2.45 | $2.36 (-3.67%) | $2.63 | $2.36 | 27.60 K | $8.90 M |
| 11/19/2025 | $2.42 | $2.44 (0.83%) | $2.44 | $2.40 | 7.20 K | $9.20 M |
| 11/18/2025 | $2.37 | $2.37 (0%) | $2.43 | $2.35 | 29.25 K | $8.94 M |
| 11/17/2025 | $2.19 | $2.37 (8.22%) | $2.37 | $2.19 | 16.10 K | $8.94 M |
| 11/14/2025 | $2.14 | $2.23 (4.21%) | $2.23 | $2.14 | 3.60 K | $8.41 M |
| 11/13/2025 | $2.13 | $2.14 (0.47%) | $2.17 | $2.08 | 15.30 K | $8.07 M |
| 11/12/2025 | $2.20 | $2.16 (-1.82%) | $2.20 | $2.07 | 35.80 K | $8.15 M |
| 11/11/2025 | $2.18 | $2.24 (2.75%) | $2.24 | $2.18 | 515 | $8.45 M |
| 11/10/2025 | $2.24 | $2.22 (-0.89%) | $2.28 | $2.19 | 3.20 K | $8.34 M |
| 11/07/2025 | $2.16 | $2.22 (2.78%) | $2.22 | $2.16 | 4.80 K | $8.37 M |
| 11/06/2025 | $2.20 | $2.21 (0.45%) | $2.25 | $2.17 | 15.61 K | $8.34 M |
| 11/05/2025 | $2.24 | $2.17 (-3.13%) | $2.24 | $2.13 | 3.60 K | $8.18 M |
| 11/04/2025 | $2.10 | $2.10 (0%) | $2.29 | $2.10 | 20.20 K | $7.92 M |
| 11/03/2025 | $2.13 | $2.10 (-1.41%) | $2.20 | $2.10 | 5.30 K | $7.92 M |
| 10/31/2025 | $2.16 | $2.20 (1.85%) | $2.24 | $2.16 | 1.90 K | $8.30 M |
| 10/30/2025 | $2.17 | $2.16 (-0.46%) | $2.17 | $2.16 | 3.23 K | $8.15 M |
| 10/29/2025 | $2.34 | $2.18 (-6.84%) | $2.34 | $2.10 | 27.40 K | $8.22 M |
| 10/28/2025 | $2.26 | $2.24 (-0.88%) | $2.31 | $2.19 | 5.42 K | $8.45 M |
| 10/27/2025 | $2.34 | $2.20 (-5.98%) | $2.39 | $2.15 | 24.08 K | $8.30 M |
| 10/24/2025 | $2.22 | $2.32 (4.5%) | $2.37 | $2.22 | 13.90 K | $8.75 M |
| 10/23/2025 | $2.21 | $2.24 (1.36%) | $2.24 | $2.18 | 3.60 K | $8.45 M |
| 10/22/2025 | $2.15 | $2.18 (1.4%) | $2.27 | $2.15 | 6.81 K | $8.22 M |
| 10/21/2025 | $2.17 | $2.14 (-1.38%) | $2.26 | $2.13 | 26.75 K | $8.07 M |
| 10/20/2025 | $2.19 | $2.17 (-0.91%) | $2.26 | $2.11 | 30.00 K | $8.18 M |
| 10/17/2025 | $2.29 | $2.18 (-4.8%) | $2.30 | $2.18 | 81.40 K | $8.22 M |
| 10/16/2025 | $2.19 | $2.21 (0.91%) | $2.29 | $2.18 | 15.65 K | $8.34 M |
| 10/15/2025 | $2.13 | $2.17 (1.88%) | $2.33 | $2.13 | 34.09 K | $8.18 M |
| 10/14/2025 | $2.10 | $2.12 (0.95%) | $2.17 | $2.10 | 14.63 K | $8.00 M |
| 10/13/2025 | $2.13 | $2.18 (2.35%) | $2.19 | $2.10 | 22.57 K | $8.22 M |
| 10/10/2025 | $2.34 | $2.10 (-10.26%) | $2.34 | $2.10 | 61.52 K | $7.92 M |
| 10/09/2025 | $2.37 | $2.22 (-6.33%) | $2.37 | $2.20 | 8.60 K | $8.37 M |
| 10/08/2025 | $2.30 | $2.30 (0%) | $2.38 | $2.25 | 34.54 K | $8.68 M |
| 10/07/2025 | $2.28 | $2.30 (0.88%) | $2.35 | $2.21 | 40.64 K | $8.68 M |
| 10/06/2025 | $2.20 | $2.21 (0.45%) | $2.28 | $2.15 | 27.37 K | $8.34 M |
| 10/03/2025 | $2.17 | $2.16 (-0.46%) | $2.22 | $2.12 | 16.40 K | $8.15 M |
| 10/02/2025 | $2.18 | $2.14 (-1.83%) | $2.21 | $2.10 | 26.76 K | $8.07 M |
| 10/01/2025 | $2.17 | $2.19 (0.92%) | $2.29 | $2.15 | 38.58 K | $8.26 M |
| 09/30/2025 | $2.31 | $2.17 (-6.06%) | $2.32 | $2.16 | 68.41 K | $8.18 M |
| 09/29/2025 | $2.44 | $2.33 (-4.51%) | $2.44 | $2.27 | 26.50 K | $8.79 M |
| 09/26/2025 | $2.31 | $2.39 (3.46%) | $2.43 | $2.26 | 72.33 K | $9.01 M |
| 09/25/2025 | $2.40 | $2.38 (-0.83%) | $2.45 | $2.27 | 58.85 K | $8.98 M |
| 09/24/2025 | $2.49 | $2.44 (-2.01%) | $2.49 | $2.40 | 63.50 K | $9.20 M |
| 09/23/2025 | $2.50 | $2.44 (-2.4%) | $2.50 | $2.40 | 61.40 K | $9.20 M |
| 09/22/2025 | $2.52 | $2.46 (-2.38%) | $2.52 | $2.45 | 53.10 K | $9.28 M |
| 09/19/2025 | $2.64 | $2.52 (-4.55%) | $2.64 | $2.45 | 66.41 K | $9.50 M |
| 09/18/2025 | $2.55 | $2.49 (-2.35%) | $2.79 | $2.46 | 66.52 K | $9.39 M |
| 09/17/2025 | $2.66 | $2.56 (-3.76%) | $2.66 | $2.47 | 34.29 K | $9.66 M |
| 09/16/2025 | $2.74 | $2.60 (-5.11%) | $2.75 | $2.52 | 87.20 K | $9.81 M |
| 09/15/2025 | $2.45 | $2.58 (5.31%) | $2.63 | $2.45 | 88.15 K | $9.73 M |
| 09/12/2025 | $2.59 | $2.44 (-5.79%) | $2.59 | $2.40 | 71.10 K | $9.20 M |
| 09/11/2025 | $2.61 | $2.57 (-1.53%) | $2.68 | $2.40 | 67.90 K | $9.69 M |
| 09/10/2025 | $2.77 | $2.57 (-7.22%) | $2.81 | $2.51 | 67.70 K | $9.69 M |
| 09/09/2025 | $2.82 | $2.70 (-4.26%) | $2.83 | $2.51 | 144.81 K | $10.18 M |
| 09/08/2025 | $3.00 | $2.86 (-4.67%) | $3.20 | $2.78 | 106.11 K | $10.79 M |
| 09/05/2025 | $2.97 | $2.98 (0.34%) | $3.13 | $2.90 | 86.00 K | $11.24 M |
| 09/04/2025 | $3.34 | $2.84 (-14.97%) | $3.35 | $2.83 | 185.41 K | $10.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
