5 DAY PERFORMANCE
+2.58%
1 MONTH PERFORMANCE
-22.44%
3 MONTH PERFORMANCE
-29.02%
6 MONTH PERFORMANCE
-44.60%
YEAR-TO-DATE PERFORMANCE
-3.05%
1 YEAR PERFORMANCE
+11.97%
uCloudlink Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $1.66 | $1.58 (-4.82%) | $1.66 | $1.54 | 20.39 K | $71.66 M |
| 01/27/2026 | $1.61 | $1.56 (-3.11%) | $1.66 | $1.54 | 7.50 K | $72.59 M |
| 01/26/2026 | $1.62 | $1.61 (-0.62%) | $1.62 | $1.59 | 2.00 K | $74.91 M |
| 01/23/2026 | $1.64 | $1.55 (-5.49%) | $1.64 | $1.55 | 11.55 K | $72.12 M |
| 01/22/2026 | $1.60 | $1.62 (1.25%) | $1.62 | $1.60 | 4.10 K | $75.38 M |
| 01/21/2026 | $1.62 | $1.66 (2.47%) | $1.66 | $1.60 | 6.06 K | $77.24 M |
| 01/20/2026 | $1.62 | $1.66 (2.47%) | $1.66 | $1.60 | 12.75 K | $77.24 M |
| 01/16/2026 | $1.70 | $1.68 (-1.18%) | $1.70 | $1.68 | 6.36 K | $78.17 M |
| 01/15/2026 | $1.71 | $1.71 (0%) | $1.71 | $1.71 | 36 | $79.57 M |
| 01/14/2026 | $1.61 | $1.71 (6.21%) | $1.71 | $1.61 | 4.20 K | $79.57 M |
| 01/13/2026 | $1.69 | $1.70 (0.59%) | $1.70 | $1.69 | 5.00 K | $79.10 M |
| 01/12/2026 | $1.67 | $1.69 (1.2%) | $1.79 | $1.65 | 12.52 K | $78.64 M |
| 01/09/2026 | $1.70 | $1.71 (0.59%) | $1.73 | $1.70 | 1.30 K | $79.57 M |
| 01/08/2026 | $1.77 | $1.70 (-3.95%) | $1.79 | $1.70 | 6.40 K | $79.10 M |
| 01/07/2026 | $1.65 | $1.77 (7.27%) | $1.85 | $1.65 | 31.80 K | $82.36 M |
| 01/06/2026 | $1.82 | $1.65 (-9.34%) | $1.90 | $1.65 | 13.20 K | $76.77 M |
| 01/05/2026 | $1.70 | $1.60 (-5.88%) | $1.70 | $1.60 | 17.82 K | $74.45 M |
| 01/02/2026 | $1.61 | $1.66 (3.11%) | $1.75 | $1.60 | 41.94 K | $77.24 M |
| 12/31/2025 | $1.67 | $1.64 (-1.8%) | $1.83 | $1.60 | 57.70 K | $76.31 M |
| 12/30/2025 | $1.80 | $1.78 (-1.11%) | $1.94 | $1.78 | 18.39 K | $82.82 M |
| 12/29/2025 | $1.99 | $2.00 (0.5%) | $2.05 | $1.92 | 26.32 K | $93.06 M |
| 12/26/2025 | $2.03 | $2.05 (0.99%) | $2.07 | $1.96 | 10.30 K | $95.39 M |
| 12/24/2025 | $2.04 | $2.11 (3.43%) | $2.11 | $1.95 | 8.12 K | $98.18 M |
| 12/23/2025 | $2.25 | $2.00 (-11.11%) | $2.25 | $2.00 | 41.40 K | $93.06 M |
| 12/22/2025 | $1.90 | $2.12 (11.58%) | $2.17 | $1.90 | 131.70 K | $98.64 M |
| 12/19/2025 | $1.96 | $1.93 (-1.53%) | $1.99 | $1.93 | 8.14 K | $89.80 M |
| 12/18/2025 | $2.04 | $1.90 (-6.86%) | $2.10 | $1.90 | 16.75 K | $88.41 M |
| 12/17/2025 | $2.00 | $2.07 (3.5%) | $2.38 | $2.00 | 23.79 K | $96.32 M |
| 12/16/2025 | $1.85 | $1.91 (3.24%) | $1.94 | $1.84 | 7.11 K | $88.87 M |
| 12/15/2025 | $1.99 | $1.81 (-9.05%) | $1.99 | $1.81 | 3.23 K | $84.22 M |
| 12/12/2025 | $1.92 | $1.97 (2.6%) | $2.00 | $1.90 | 5.90 K | $91.66 M |
| 12/11/2025 | $1.89 | $1.89 (0%) | $1.89 | $1.89 | 434 | $87.94 M |
| 12/10/2025 | $1.90 | $1.89 (-0.53%) | $1.92 | $1.89 | 3.43 K | $87.94 M |
| 12/09/2025 | $1.93 | $1.94 (0.52%) | $1.98 | $1.92 | 12.04 K | $90.27 M |
| 12/08/2025 | $1.94 | $1.90 (-2.06%) | $2.10 | $1.90 | 11.85 K | $88.41 M |
| 12/05/2025 | $2.01 | $1.98 (-1.49%) | $2.02 | $1.95 | 2.23 K | $92.13 M |
| 12/04/2025 | $1.98 | $1.95 (-1.52%) | $1.98 | $1.94 | 5.70 K | $90.73 M |
| 12/03/2025 | $1.92 | $2.00 (4.17%) | $2.00 | $1.92 | 1.60 K | $93.06 M |
| 12/02/2025 | $1.91 | $1.97 (3.14%) | $1.97 | $1.91 | 1.50 K | $91.66 M |
| 12/01/2025 | $1.91 | $2.00 (4.71%) | $2.00 | $1.87 | 10.83 K | $93.06 M |
| 11/28/2025 | $1.85 | $1.85 (0%) | $1.99 | $1.85 | 700 | $86.08 M |
| 11/26/2025 | $1.92 | $1.90 (-1.04%) | $1.92 | $1.85 | 5.41 K | $88.41 M |
| 11/25/2025 | $1.84 | $1.94 (5.43%) | $1.94 | $1.73 | 22.81 K | $90.27 M |
| 11/24/2025 | $2.02 | $1.90 (-5.94%) | $2.05 | $1.88 | 12.33 K | $88.41 M |
| 11/21/2025 | $2.31 | $1.88 (-18.61%) | $2.31 | $1.88 | 32.20 K | $87.48 M |
| 11/20/2025 | $2.45 | $2.36 (-3.67%) | $2.63 | $2.36 | 27.60 K | $109.81 M |
| 11/19/2025 | $2.42 | $2.44 (0.83%) | $2.44 | $2.40 | 7.20 K | $113.53 M |
| 11/18/2025 | $2.37 | $2.37 (0%) | $2.43 | $2.35 | 29.25 K | $110.28 M |
| 11/17/2025 | $2.19 | $2.37 (8.22%) | $2.37 | $2.19 | 16.10 K | $110.28 M |
| 11/14/2025 | $2.14 | $2.23 (4.21%) | $2.23 | $2.14 | 3.60 K | $103.76 M |
| 11/13/2025 | $2.13 | $2.14 (0.47%) | $2.17 | $2.08 | 15.30 K | $99.57 M |
| 11/12/2025 | $2.20 | $2.16 (-1.82%) | $2.20 | $2.07 | 35.80 K | $100.51 M |
| 11/11/2025 | $2.18 | $2.24 (2.75%) | $2.24 | $2.18 | 515 | $104.23 M |
| 11/10/2025 | $2.24 | $2.22 (-0.89%) | $2.28 | $2.19 | 3.20 K | $103.30 M |
| 11/07/2025 | $2.16 | $2.22 (2.78%) | $2.22 | $2.16 | 4.80 K | $103.30 M |
| 11/06/2025 | $2.20 | $2.21 (0.45%) | $2.25 | $2.17 | 15.61 K | $102.83 M |
| 11/05/2025 | $2.24 | $2.17 (-3.13%) | $2.24 | $2.13 | 3.60 K | $100.97 M |
| 11/04/2025 | $2.10 | $2.10 (0%) | $2.29 | $2.10 | 20.20 K | $97.71 M |
| 11/03/2025 | $2.13 | $2.10 (-1.41%) | $2.20 | $2.10 | 5.30 K | $97.71 M |
| 10/31/2025 | $2.16 | $2.20 (1.85%) | $2.24 | $2.16 | 1.90 K | $102.37 M |
| 10/30/2025 | $2.17 | $2.16 (-0.46%) | $2.17 | $2.16 | 3.23 K | $100.51 M |
| 10/29/2025 | $2.34 | $2.18 (-6.84%) | $2.34 | $2.10 | 27.40 K | $101.44 M |
| 10/28/2025 | $2.26 | $2.24 (-0.88%) | $2.31 | $2.19 | 5.42 K | $104.23 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.
