5 DAY PERFORMANCE
+5.01%
1 MONTH PERFORMANCE
+96.35%
3 MONTH PERFORMANCE
+194.53%
6 MONTH PERFORMANCE
+199.21%
YEAR-TO-DATE PERFORMANCE
+79.52%
1 YEAR PERFORMANCE
+160.00%
uCloudlink Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $3.25 | $3.69 (13.54%) | $4.05 | $3.15 | 622.77 K | $13.88 M |
| 08/12/2025 | $3.91 | $3.98 (1.79%) | $4.01 | $3.70 | 246.43 K | $14.97 M |
| 08/11/2025 | $3.91 | $3.71 (-5.12%) | $4.19 | $3.53 | 349.10 K | $13.96 M |
| 08/08/2025 | $3.09 | $3.59 (16.18%) | $3.98 | $3.05 | 830.94 K | $13.51 M |
| 08/07/2025 | $2.78 | $3.07 (10.43%) | $3.14 | $2.78 | 213.48 K | $11.55 M |
| 08/06/2025 | $2.70 | $2.78 (2.96%) | $2.84 | $2.68 | 174.01 K | $10.46 M |
| 08/05/2025 | $2.67 | $2.73 (2.25%) | $2.88 | $2.67 | 37.00 K | $10.27 M |
| 08/04/2025 | $2.68 | $2.64 (-1.49%) | $2.74 | $2.55 | 66.46 K | $9.93 M |
| 08/01/2025 | $2.57 | $2.55 (-0.78%) | $2.70 | $2.32 | 42.30 K | $9.59 M |
| 07/31/2025 | $2.71 | $2.55 (-5.9%) | $2.71 | $2.50 | 51.06 K | $9.59 M |
| 07/30/2025 | $2.81 | $2.67 (-4.98%) | $2.84 | $2.65 | 77.22 K | $10.05 M |
| 07/29/2025 | $2.90 | $2.80 (-3.45%) | $2.90 | $2.57 | 176.86 K | $10.53 M |
| 07/28/2025 | $2.56 | $2.87 (12.11%) | $2.90 | $2.56 | 321.40 K | $10.80 M |
| 07/25/2025 | $2.72 | $2.56 (-5.88%) | $2.78 | $2.50 | 170.50 K | $9.63 M |
| 07/24/2025 | $2.27 | $2.74 (20.7%) | $2.99 | $2.20 | 733.01 K | $10.31 M |
| 07/23/2025 | $2.33 | $2.26 (-3%) | $2.34 | $2.20 | 50.60 K | $8.50 M |
| 07/22/2025 | $2.40 | $2.29 (-4.58%) | $2.43 | $2.21 | 86.20 K | $8.62 M |
| 07/21/2025 | $2.23 | $2.39 (7.17%) | $2.45 | $2.20 | 167.11 K | $8.99 M |
| 07/18/2025 | $2.27 | $2.15 (-5.29%) | $2.31 | $2.15 | 35.50 K | $8.09 M |
| 07/17/2025 | $2.40 | $2.26 (-5.83%) | $2.44 | $2.15 | 132.73 K | $8.50 M |
| 07/16/2025 | $2.32 | $2.33 (0.43%) | $2.58 | $2.24 | 299.22 K | $8.77 M |
| 07/15/2025 | $1.94 | $2.27 (17.01%) | $2.35 | $1.93 | 319.50 K | $8.54 M |
| 07/14/2025 | $1.92 | $1.95 (1.56%) | $1.96 | $1.86 | 34.90 K | $7.34 M |
| 07/11/2025 | $1.94 | $1.92 (-1.03%) | $1.94 | $1.82 | 29.54 K | $7.22 M |
| 07/10/2025 | $1.96 | $1.89 (-3.57%) | $1.96 | $1.85 | 47.90 K | $7.11 M |
| 07/09/2025 | $1.88 | $1.93 (2.66%) | $1.93 | $1.86 | 4.50 K | $7.26 M |
| 07/08/2025 | $1.81 | $1.89 (4.42%) | $1.90 | $1.80 | 17.72 K | $7.11 M |
| 07/07/2025 | $1.85 | $1.83 (-1.08%) | $1.90 | $1.80 | 37.35 K | $6.88 M |
| 07/03/2025 | $1.80 | $1.83 (1.67%) | $1.86 | $1.80 | 8.75 K | $6.88 M |
| 07/02/2025 | $1.87 | $1.83 (-2.14%) | $1.90 | $1.83 | 10.61 K | $6.88 M |
| 07/01/2025 | $1.93 | $1.87 (-3.11%) | $1.94 | $1.82 | 17.70 K | $7.04 M |
| 06/30/2025 | $1.82 | $1.93 (6.04%) | $1.98 | $1.82 | 70.24 K | $7.26 M |
| 06/27/2025 | $1.91 | $1.86 (-2.62%) | $1.99 | $1.85 | 34.73 K | $7.00 M |
| 06/26/2025 | $1.93 | $1.91 (-1.04%) | $1.96 | $1.91 | 20.50 K | $7.19 M |
| 06/25/2025 | $2.09 | $1.97 (-5.74%) | $2.14 | $1.91 | 95.17 K | $7.41 M |
| 06/24/2025 | $2.04 | $1.94 (-4.9%) | $2.17 | $1.79 | 61.72 K | $7.30 M |
| 06/23/2025 | $2.07 | $2.01 (-2.9%) | $2.15 | $1.91 | 64.43 K | $7.56 M |
| 06/20/2025 | $1.83 | $1.85 (1.09%) | $1.97 | $1.82 | 16.80 K | $6.96 M |
| 06/18/2025 | $1.79 | $1.82 (1.68%) | $1.86 | $1.75 | 17.60 K | $6.85 M |
| 06/17/2025 | $1.82 | $1.79 (-1.65%) | $2.02 | $1.79 | 145.93 K | $6.73 M |
| 06/16/2025 | $2.00 | $1.88 (-6%) | $2.05 | $1.85 | 18.20 K | $7.07 M |
| 06/13/2025 | $2.06 | $1.99 (-3.4%) | $2.10 | $1.97 | 66.11 K | $7.49 M |
| 06/12/2025 | $1.87 | $2.07 (10.7%) | $2.27 | $1.86 | 235.34 K | $7.79 M |
| 06/11/2025 | $1.89 | $1.84 (-2.65%) | $1.98 | $1.84 | 65.80 K | $6.92 M |
| 06/10/2025 | $1.77 | $1.77 (0%) | $1.85 | $1.72 | 43.10 K | $6.66 M |
| 06/09/2025 | $1.75 | $1.75 (0%) | $1.94 | $1.74 | 146.25 K | $6.58 M |
| 06/06/2025 | $1.68 | $1.68 (0%) | $1.70 | $1.65 | 17.88 K | $6.32 M |
| 06/05/2025 | $1.66 | $1.65 (-0.6%) | $1.74 | $1.65 | 12.30 K | $6.21 M |
| 06/04/2025 | $1.58 | $1.64 (3.8%) | $1.65 | $1.58 | 19.20 K | $6.17 M |
| 06/03/2025 | $1.60 | $1.58 (-1.25%) | $1.62 | $1.55 | 17.30 K | $5.94 M |
| 06/02/2025 | $1.66 | $1.60 (-3.61%) | $1.68 | $1.50 | 45.01 K | $6.02 M |
| 05/30/2025 | $1.75 | $1.68 (-4%) | $1.81 | $1.59 | 68.91 K | $6.32 M |
| 05/29/2025 | $1.79 | $1.77 (-1.12%) | $1.90 | $1.71 | 164.10 K | $6.66 M |
| 05/28/2025 | $1.65 | $1.72 (4.24%) | $1.78 | $1.65 | 149.12 K | $6.47 M |
| 05/27/2025 | $1.49 | $1.59 (6.71%) | $1.77 | $1.48 | 226.10 K | $5.98 M |
| 05/23/2025 | $1.38 | $1.45 (5.07%) | $1.63 | $1.34 | 324.80 K | $5.46 M |
| 05/22/2025 | $1.28 | $1.34 (4.69%) | $1.48 | $1.28 | 136.50 K | $5.04 M |
| 05/21/2025 | $1.32 | $1.32 (0%) | $1.38 | $1.32 | 34.30 K | $4.97 M |
| 05/20/2025 | $1.32 | $1.30 (-1.52%) | $1.34 | $1.30 | 22.80 K | $4.89 M |
| 05/19/2025 | $1.30 | $1.32 (1.54%) | $1.37 | $1.27 | 24.93 K | $4.97 M |
| 05/16/2025 | $1.35 | $1.26 (-6.67%) | $1.36 | $1.25 | 25.05 K | $4.74 M |
| 05/15/2025 | $1.31 | $1.28 (-2.29%) | $1.45 | $1.28 | 77.80 K | $4.82 M |
| 05/14/2025 | $1.31 | $1.34 (2.29%) | $1.38 | $1.30 | 70.30 K | $5.04 M |
| 05/13/2025 | $1.30 | $1.28 (-1.54%) | $1.32 | $1.25 | 30.11 K | $4.82 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.
