5 DAY PERFORMANCE
-15.96%
1 MONTH PERFORMANCE
+52.99%
3 MONTH PERFORMANCE
+34.59%
6 MONTH PERFORMANCE
-4.28%
YEAR-TO-DATE PERFORMANCE
+2.29%
1 YEAR PERFORMANCE
+3.47%
uCloudlink Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $2.06 | $1.79 (-13.11%) | $2.12 | $1.75 | 378,569 | $6.75 M |
| 12/23/2024 | $2.33 | $2.07 (-11.16%) | $2.44 | $2.05 | 512,897 | $7.81 M |
| 12/20/2024 | $1.90 | $2.13 (12.11%) | $2.27 | $1.73 | 488,584 | $8.03 M |
| 12/19/2024 | $2.93 | $2.10 (-28.33%) | $3.05 | $1.41 | 1.54 M | $7.92 M |
| 12/18/2024 | $1.66 | $2.90 (74.7%) | $3.30 | $1.55 | 4.38 M | $109.36 M |
| 12/17/2024 | $1.42 | $1.46 (2.82%) | $1.80 | $1.34 | 583,235 | $55.06 M |
| 12/16/2024 | $1.40 | $1.19 (-15%) | $1.40 | $1.16 | 37,005 | $44.88 M |
| 12/13/2024 | $1.25 | $1.34 (7.2%) | $1.40 | $1.25 | 16,200 | $50.53 M |
| 12/12/2024 | $1.31 | $1.25 (-4.58%) | $1.33 | $1.25 | 9,443 | $47.14 M |
| 12/11/2024 | $1.32 | $1.30 (-1.52%) | $1.32 | $1.30 | 3,500 | $49.03 M |
| 12/10/2024 | $1.30 | $1.30 (0%) | $1.34 | $1.27 | 18,200 | $49.03 M |
| 12/09/2024 | $1.31 | $1.30 (-0.76%) | $1.32 | $1.26 | 32,634 | $49.03 M |
| 12/06/2024 | $1.22 | $1.21 (-0.82%) | $1.27 | $1.21 | 4,726 | $45.63 M |
| 12/05/2024 | $1.33 | $1.25 (-6.02%) | $1.34 | $1.25 | 26,852 | $47.14 M |
| 12/04/2024 | $1.41 | $1.34 (-4.96%) | $1.43 | $1.30 | 31,003 | $50.53 M |
| 12/03/2024 | $1.38 | $1.39 (0.72%) | $1.54 | $1.31 | 81,800 | $52.42 M |
| 12/02/2024 | $1.29 | $1.36 (5.43%) | $1.40 | $1.29 | 19,100 | $51.29 M |
| 11/29/2024 | $1.25 | $1.35 (8%) | $1.36 | $1.25 | 19,332 | $50.91 M |
| 11/27/2024 | $1.12 | $1.20 (7.14%) | $1.29 | $1.00 | 35,400 | $45.25 M |
| 11/26/2024 | $1.45 | $1.17 (-19.31%) | $1.59 | $1.08 | 155,071 | $44.12 M |
| 11/25/2024 | $1.30 | $1.37 (5.38%) | $1.45 | $1.30 | 85,709 | $51.67 M |
| 11/22/2024 | $1.25 | $1.26 (0.8%) | $1.34 | $1.24 | 10,616 | $47.31 M |
| 11/21/2024 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.25 | 23,200 | $46.94 M |
| 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 |