-
5 DAY PERFORMANCE
+12.28% -
1 MONTH PERFORMANCE
+3.23% -
3 MONTH PERFORMANCE
-3.76% -
6 MONTH PERFORMANCE
-13.51% -
YEAR-TO-DATE PERFORMANCE
-26.86% -
1 YEAR PERFORMANCE
-41.28%
uCloudlink Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.28 | $1.28 (0%) | $1.28 | $1.25 | 17,938 | |
| 11/20/2024 | $1.27 | $1.28 (0.79%) | $1.34 | $1.27 | 21,605 | $48.06 M |
| 11/19/2024 | $1.21 | $1.30 (7.44%) | $1.32 | $1.21 | 12,016 | $48.81 M |
| 11/18/2024 | $1.15 | $1.20 (4.35%) | $1.20 | $1.07 | 26,112 | $45.06 M |
| 11/15/2024 | $1.20 | $1.14 (-5%) | $1.20 | $1.10 | 8,600 | $42.81 M |
| 11/14/2024 | $1.14 | $1.18 (3.51%) | $1.24 | $1.13 | 28,127 | $44.31 M |
| 11/13/2024 | $1.12 | $1.17 (4.46%) | $1.17 | $1.12 | 21,649 | $43.93 M |
| 11/12/2024 | $0.99 | $1.13 (14.14%) | $1.21 | $0.99 | 17,019 | $42.43 M |
| 11/11/2024 | $1.00 | $1.05 (5%) | $1.13 | $1.00 | 17,622 | $39.43 M |
| 11/08/2024 | $0.97 | $1.00 (3.09%) | $1.06 | $0.97 | 27,006 | $37.55 M |
| 11/07/2024 | $1.09 | $1.00 (-8.26%) | $1.09 | $1.00 | 5,700 | $37.55 M |
| 11/06/2024 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.08 | 6,212 | $40.55 M |
| 11/05/2024 | $1.10 | $1.10 (0%) | $1.12 | $1.10 | 2,249 | $41.30 M |
| 11/04/2024 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.11 | 1,830 | $41.68 M |
| 11/01/2024 | $1.11 | $1.14 (2.7%) | $1.22 | $1.10 | 27,337 | $42.81 M |
| 10/31/2024 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.10 | 3,114 | $41.68 M |
| 10/30/2024 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.12 | 4,702 | $42.05 M |
| 10/29/2024 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.13 | 2,730 | $43.18 M |
| 10/28/2024 | $1.22 | $1.13 (-7.38%) | $1.22 | $1.11 | 4,900 | $42.43 M |
| 10/25/2024 | $1.24 | $1.16 (-6.45%) | $1.24 | $1.15 | 17,115 | $43.56 M |
| 10/24/2024 | $1.21 | $1.22 (0.83%) | $1.22 | $1.20 | 8,509 | $45.81 M |
| 10/23/2024 | $1.21 | $1.21 (0%) | $1.21 | $1.21 | 542 | $45.43 M |
| 10/22/2024 | $1.29 | $1.25 (-3.1%) | $1.31 | $1.22 | 7,400 | $46.94 M |
| 10/21/2024 | $1.26 | $1.24 (-1.59%) | $1.33 | $1.24 | 10,117 | $46.56 M |
| 10/18/2024 | $1.22 | $1.28 (4.92%) | $1.29 | $1.22 | 18,818 | $48.06 M |
| 10/17/2024 | $1.29 | $1.30 (0.78%) | $1.30 | $1.28 | 11,300 | $48.81 M |
| 10/16/2024 | $1.25 | $1.29 (3.2%) | $1.30 | $1.25 | 36,300 | $48.44 M |
| 10/15/2024 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.25 | 31,700 | $46.94 M |
| 10/14/2024 | $1.21 | $1.24 (2.48%) | $1.29 | $1.21 | 34,800 | $46.56 M |
| 10/11/2024 | $1.19 | $1.21 (1.68%) | $1.22 | $1.19 | 22,109 | $45.43 M |
| 10/10/2024 | $1.19 | $1.19 (0%) | $1.20 | $1.19 | 32,933 | $44.68 M |
| 10/09/2024 | $1.19 | $1.20 (0.84%) | $1.22 | $1.16 | 33,200 | $45.06 M |
| 10/08/2024 | $1.21 | $1.19 (-1.65%) | $1.23 | $1.19 | 35,396 | $44.68 M |
| 10/07/2024 | $1.25 | $1.25 (0%) | $1.28 | $1.16 | 22,136 | $46.94 M |
| 10/04/2024 | $1.25 | $1.25 (0%) | $1.29 | $1.17 | 27,825 | $46.94 M |
| 10/03/2024 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.24 | 2,300 | $46.94 M |
| 10/02/2024 | $1.27 | $1.25 (-1.57%) | $1.33 | $1.21 | 55,206 | $46.94 M |
| 10/01/2024 | $1.35 | $1.35 (0%) | $1.36 | $1.32 | 8,427 | $50.69 M |
| 09/30/2024 | $1.39 | $1.37 (-1.44%) | $1.43 | $1.34 | 20,300 | $51.44 M |
| 09/27/2024 | $1.32 | $1.33 (0.76%) | $1.36 | $1.30 | 51,001 | $49.94 M |
| 09/26/2024 | $1.25 | $1.33 (6.4%) | $1.34 | $1.22 | 30,800 | $49.94 M |
| 09/25/2024 | $1.27 | $1.23 (-3.15%) | $1.27 | $1.20 | 32,076 | $46.19 M |
| 09/24/2024 | $1.29 | $1.29 (0%) | $1.33 | $1.29 | 17,333 | $48.44 M |
| 09/23/2024 | $1.27 | $1.28 (0.79%) | $1.28 | $1.26 | 35,440 | $48.06 M |
| 09/20/2024 | $1.28 | $1.28 (0%) | $1.29 | $1.27 | 35,836 | $48.06 M |
| 09/19/2024 | $1.24 | $1.30 (4.84%) | $1.30 | $1.24 | 23,470 | $48.81 M |
| 09/18/2024 | $1.30 | $1.35 (3.85%) | $1.36 | $1.23 | 22,400 | $50.69 M |
| 09/17/2024 | $1.38 | $1.39 (0.72%) | $1.39 | $1.35 | 11,845 | $52.19 M |
| 09/16/2024 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.34 | 1,905 | $50.32 M |
| 09/13/2024 | $1.30 | $1.33 (2.31%) | $1.34 | $1.30 | 6,405 | $49.94 M |
| 09/12/2024 | $1.30 | $1.30 (0%) | $1.30 | $1.20 | 17,300 | $48.81 M |
| 09/11/2024 | $1.25 | $1.25 (0%) | $1.27 | $1.25 | 2,217 | $46.94 M |
| 09/10/2024 | $1.22 | $1.23 (0.82%) | $1.25 | $1.21 | 2,740 | $46.19 M |
| 09/09/2024 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.17 | 24,200 | $45.43 M |
| 09/06/2024 | $1.28 | $1.27 (-0.78%) | $1.28 | $1.26 | 2,400 | $47.69 M |
| 09/05/2024 | $1.27 | $1.27 (0%) | $1.29 | $1.27 | 16,221 | $47.69 M |
| 09/04/2024 | $1.28 | $1.30 (1.56%) | $1.30 | $1.25 | 15,800 | $48.81 M |
| 09/03/2024 | $1.36 | $1.33 (-2.21%) | $1.36 | $1.30 | 7,500 | $49.94 M |
| 08/30/2024 | $1.45 | $1.35 (-6.9%) | $1.45 | $1.33 | 22,709 | $50.69 M |
| 08/29/2024 | $1.45 | $1.36 (-6.21%) | $1.45 | $1.30 | 16,900 | $51.07 M |
| 08/28/2024 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.35 | 18,126 | $53.32 M |
| 08/27/2024 | $1.35 | $1.42 (5.19%) | $1.42 | $1.35 | 9,512 | $53.32 M |
| 08/26/2024 | $1.45 | $1.33 (-8.28%) | $1.45 | $1.32 | 22,576 | $49.94 M |
| 08/23/2024 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.35 | 2,185 | $52.94 M |
| 08/22/2024 | $1.37 | $1.44 (5.11%) | $1.44 | $1.35 | 10,900 | $54.07 M |
| 08/21/2024 | $1.40 | $1.33 (-5%) | $1.40 | $1.33 | 10,204 | $49.94 M |