5 DAY PERFORMANCE
+7.41%
1 MONTH PERFORMANCE
-7.20%
3 MONTH PERFORMANCE
-11.45%
6 MONTH PERFORMANCE
+1.75%
YEAR-TO-DATE PERFORMANCE
-44.76%
1 YEAR PERFORMANCE
-23.68%
uCloudlink Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.12 | $1.11 (-0.89%) | $1.12 | $1.11 | 1,355 | $4.20 M |
| 04/29/2025 | $1.16 | $1.21 (4.31%) | $1.26 | $1.16 | 25,437 | $4.57 M |
| 04/28/2025 | $1.05 | $1.25 (19.05%) | $1.32 | $1.05 | 128,100 | $4.72 M |
| 04/25/2025 | $1.02 | $1.08 (5.88%) | $1.08 | $1.02 | 33,444 | $4.08 M |
| 04/24/2025 | $1.05 | $1.02 (-2.86%) | $1.08 | $1.00 | 56,100 | $3.86 M |
| 04/23/2025 | $0.97 | $1.00 (3.32%) | $1.10 | $0.93 | 99,800 | $3.78 M |
| 04/22/2025 | $0.95 | $0.84 (-11.27%) | $0.97 | $0.80 | 70,666 | $3.19 M |
| 04/21/2025 | $0.97 | $0.95 (-2.04%) | $0.99 | $0.95 | 17,229 | $3.59 M |
| 04/17/2025 | $0.98 | $0.97 (-0.77%) | $1.00 | $0.97 | 6,916 | $3.67 M |
| 04/16/2025 | $0.98 | $0.98 (-0.22%) | $0.98 | $0.95 | 12,200 | $3.70 M |
| 04/15/2025 | $1.03 | $0.98 (-4.85%) | $1.03 | $0.98 | 13,415 | $3.70 M |
| 04/14/2025 | $1.01 | $0.98 (-2.49%) | $1.05 | $0.98 | 6,710 | $3.72 M |
| 04/11/2025 | $0.98 | $0.95 (-2.86%) | $0.99 | $0.95 | 14,997 | $3.60 M |
| 04/10/2025 | $1.07 | $0.99 (-7.29%) | $1.07 | $0.98 | 18,349 | $3.75 M |
| 04/09/2025 | $1.02 | $0.97 (-4.9%) | $1.03 | $0.96 | 93,183 | $3.67 M |
| 04/08/2025 | $1.00 | $1.02 (2%) | $1.07 | $1.00 | 113,600 | $3.86 M |
| 04/07/2025 | $0.95 | $1.00 (5.36%) | $1.04 | $0.95 | 45,300 | $3.78 M |
| 04/04/2025 | $1.20 | $1.07 (-10.83%) | $1.20 | $1.06 | 87,210 | $4.04 M |
| 04/03/2025 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.19 | 19,523 | $4.50 M |
| 04/02/2025 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.24 | 14,788 | $4.69 M |
| 04/01/2025 | $1.24 | $1.25 (0.81%) | $1.25 | $1.23 | 7,000 | $4.72 M |
| 03/31/2025 | $1.28 | $1.24 (-3.13%) | $1.29 | $1.23 | 31,527 | $4.69 M |
| 03/28/2025 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.25 | 2,190 | $4.72 M |
| 03/27/2025 | $1.24 | $1.24 (0%) | $1.26 | $1.23 | 12,432 | $4.69 M |
| 03/26/2025 | $1.38 | $1.23 (-10.87%) | $1.39 | $1.23 | 49,200 | $4.65 M |
| 03/25/2025 | $1.30 | $1.33 (2.31%) | $1.35 | $1.28 | 64,200 | $5.03 M |
| 03/24/2025 | $1.27 | $1.28 (0.79%) | $1.28 | $1.25 | 20,182 | $4.84 M |
| 03/21/2025 | $1.25 | $1.28 (2.4%) | $1.28 | $1.25 | 24,438 | $4.84 M |
| 03/20/2025 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.20 | 25,400 | $4.72 M |
| 03/19/2025 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.24 | 9,408 | $4.72 M |
| 03/18/2025 | $1.22 | $1.24 (1.64%) | $1.28 | $1.22 | 18,200 | $4.69 M |
| 03/17/2025 | $1.23 | $1.26 (2.44%) | $1.27 | $1.20 | 24,228 | $4.76 M |
| 03/14/2025 | $1.24 | $1.25 (0.81%) | $1.26 | $1.19 | 36,100 | $4.72 M |
| 03/13/2025 | $1.21 | $1.23 (1.65%) | $1.27 | $1.20 | 63,217 | $4.65 M |
| 03/12/2025 | $1.30 | $1.29 (-0.77%) | $1.30 | $1.26 | 35,229 | $4.88 M |
| 03/11/2025 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.20 | 72,500 | $4.57 M |
| 03/10/2025 | $1.26 | $1.19 (-5.56%) | $1.31 | $1.19 | 101,200 | $4.50 M |
| 03/07/2025 | $1.48 | $1.27 (-14.19%) | $1.48 | $1.27 | 144,708 | $4.80 M |
| 03/06/2025 | $1.50 | $1.36 (-9.33%) | $1.50 | $1.35 | 51,800 | $5.14 M |
| 03/05/2025 | $1.35 | $1.43 (5.93%) | $1.49 | $1.34 | 82,735 | $5.41 M |
| 03/04/2025 | $1.36 | $1.32 (-2.94%) | $1.38 | $1.29 | 83,479 | $4.99 M |
| 03/03/2025 | $1.30 | $1.36 (4.62%) | $1.41 | $1.30 | 79,000 | $5.14 M |
| 02/28/2025 | $1.21 | $1.27 (4.96%) | $1.28 | $1.21 | 80,200 | $4.80 M |
| 02/27/2025 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.19 | 59,650 | $4.54 M |
| 02/26/2025 | $1.20 | $1.21 (0.83%) | $1.23 | $1.19 | 24,213 | $4.57 M |
| 02/25/2025 | $1.20 | $1.20 (0%) | $1.21 | $1.16 | 46,849 | $4.54 M |
| 02/24/2025 | $1.23 | $1.19 (-3.25%) | $1.24 | $1.17 | 120,887 | $4.50 M |
| 02/21/2025 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.23 | 74,623 | $4.72 M |
| 02/20/2025 | $1.31 | $1.26 (-3.82%) | $1.35 | $1.23 | 79,850 | $4.76 M |
| 02/19/2025 | $1.33 | $1.31 (-1.5%) | $1.35 | $1.27 | 139,300 | $4.95 M |
| 02/18/2025 | $1.28 | $1.33 (3.91%) | $1.35 | $1.26 | 146,924 | $5.03 M |
| 02/14/2025 | $1.28 | $1.29 (0.78%) | $1.30 | $1.26 | 26,415 | $4.88 M |
| 02/13/2025 | $1.24 | $1.26 (1.61%) | $1.31 | $1.24 | 89,424 | $4.76 M |
| 02/12/2025 | $1.20 | $1.26 (5%) | $1.30 | $1.20 | 108,346 | $4.76 M |
| 02/11/2025 | $1.17 | $1.19 (1.71%) | $1.22 | $1.17 | 27,349 | $4.50 M |
| 02/10/2025 | $1.22 | $1.19 (-2.46%) | $1.29 | $1.17 | 156,400 | $4.50 M |
| 02/07/2025 | $1.31 | $1.24 (-5.34%) | $1.32 | $1.20 | 167,700 | $4.69 M |
| 02/06/2025 | $1.31 | $1.29 (-1.53%) | $1.34 | $1.26 | 136,111 | $4.88 M |
| 02/05/2025 | $1.31 | $1.31 (0%) | $1.38 | $1.30 | 54,740 | $4.95 M |
| 02/04/2025 | $1.31 | $1.30 (-0.76%) | $1.39 | $1.27 | 152,077 | $4.91 M |
| 02/03/2025 | $1.30 | $1.32 (1.54%) | $1.42 | $1.28 | 167,300 | $4.99 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.
