5 DAY PERFORMANCE
+7.03%
1 MONTH PERFORMANCE
+36.55%
3 MONTH PERFORMANCE
+48.87%
6 MONTH PERFORMANCE
+10.61%
YEAR-TO-DATE PERFORMANCE
-5.71%
1 YEAR PERFORMANCE
+5.32%
uCloudlink Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $2.09 | $1.98 (-5.27%) | $2.14 | $1.91 | 90.37 K | $7.48 M |
| 06/24/2025 | $2.04 | $1.94 (-4.9%) | $2.17 | $1.79 | 61.72 K | $7.33 M |
| 06/23/2025 | $2.07 | $2.01 (-2.9%) | $2.15 | $1.91 | 64.43 K | $7.60 M |
| 06/20/2025 | $1.83 | $1.85 (1.09%) | $1.97 | $1.82 | 16.80 K | $6.99 M |
| 06/18/2025 | $1.79 | $1.82 (1.68%) | $1.86 | $1.75 | 17.60 K | $6.88 M |
| 06/17/2025 | $1.82 | $1.79 (-1.65%) | $2.02 | $1.79 | 145.93 K | $6.77 M |
| 06/16/2025 | $2.00 | $1.88 (-6%) | $2.05 | $1.85 | 18.20 K | $7.11 M |
| 06/13/2025 | $2.06 | $1.99 (-3.4%) | $2.10 | $1.97 | 66.11 K | $7.52 M |
| 06/12/2025 | $1.87 | $2.07 (10.7%) | $2.27 | $1.86 | 235.34 K | $7.82 M |
| 06/11/2025 | $1.89 | $1.84 (-2.65%) | $1.98 | $1.84 | 65.80 K | $6.95 M |
| 06/10/2025 | $1.77 | $1.77 (0%) | $1.85 | $1.72 | 43.10 K | $6.69 M |
| 06/09/2025 | $1.75 | $1.75 (0%) | $1.94 | $1.74 | 146.25 K | $6.61 M |
| 06/06/2025 | $1.68 | $1.68 (0%) | $1.70 | $1.65 | 17.88 K | $6.35 M |
| 06/05/2025 | $1.66 | $1.65 (-0.6%) | $1.74 | $1.65 | 12.30 K | $6.24 M |
| 06/04/2025 | $1.58 | $1.64 (3.8%) | $1.65 | $1.58 | 19.20 K | $6.20 M |
| 06/03/2025 | $1.60 | $1.58 (-1.25%) | $1.62 | $1.55 | 17.30 K | $5.97 M |
| 06/02/2025 | $1.66 | $1.60 (-3.61%) | $1.68 | $1.50 | 45.01 K | $6.05 M |
| 05/30/2025 | $1.75 | $1.68 (-4%) | $1.81 | $1.59 | 68.91 K | $6.35 M |
| 05/29/2025 | $1.79 | $1.77 (-1.12%) | $1.90 | $1.71 | 164.10 K | $6.69 M |
| 05/28/2025 | $1.65 | $1.72 (4.24%) | $1.78 | $1.65 | 149.12 K | $6.50 M |
| 05/27/2025 | $1.49 | $1.59 (6.71%) | $1.77 | $1.48 | 226.10 K | $6.01 M |
| 05/23/2025 | $1.38 | $1.45 (5.07%) | $1.63 | $1.34 | 324.80 K | $5.48 M |
| 05/22/2025 | $1.28 | $1.34 (4.69%) | $1.48 | $1.28 | 136.50 K | $5.06 M |
| 05/21/2025 | $1.32 | $1.32 (0%) | $1.38 | $1.32 | 34.30 K | $4.99 M |
| 05/20/2025 | $1.32 | $1.30 (-1.52%) | $1.34 | $1.30 | 22.80 K | $4.91 M |
| 05/19/2025 | $1.30 | $1.32 (1.54%) | $1.37 | $1.27 | 24.93 K | $4.99 M |
| 05/16/2025 | $1.35 | $1.26 (-6.67%) | $1.36 | $1.25 | 25.05 K | $4.76 M |
| 05/15/2025 | $1.31 | $1.28 (-2.29%) | $1.45 | $1.28 | 77.80 K | $4.84 M |
| 05/14/2025 | $1.31 | $1.34 (2.29%) | $1.38 | $1.30 | 70.30 K | $5.06 M |
| 05/13/2025 | $1.30 | $1.28 (-1.54%) | $1.32 | $1.25 | 30.11 K | $4.84 M |
| 05/12/2025 | $1.17 | $1.32 (12.82%) | $1.33 | $1.17 | 154.20 K | $4.99 M |
| 05/09/2025 | $1.15 | $1.17 (1.74%) | $1.19 | $1.14 | 17.49 K | $4.42 M |
| 05/08/2025 | $1.19 | $1.20 (0.84%) | $1.29 | $1.16 | 48.91 K | $4.54 M |
| 05/07/2025 | $1.12 | $1.17 (4.46%) | $1.18 | $1.10 | 13.73 K | $4.42 M |
| 05/06/2025 | $1.11 | $1.12 (0.9%) | $1.14 | $1.10 | 12.03 K | $4.23 M |
| 05/05/2025 | $1.11 | $1.11 (0%) | $1.12 | $1.10 | 21.20 K | $4.20 M |
| 05/02/2025 | $1.10 | $1.12 (1.82%) | $1.14 | $1.10 | 20.20 K | $4.23 M |
| 05/01/2025 | $1.11 | $1.15 (3.6%) | $1.16 | $1.11 | 2.30 K | $4.35 M |
| 04/30/2025 | $1.12 | $1.11 (-0.89%) | $1.12 | $1.11 | 1.40 K | $4.20 M |
| 04/29/2025 | $1.16 | $1.21 (4.31%) | $1.26 | $1.16 | 25.44 K | $4.57 M |
| 04/28/2025 | $1.05 | $1.25 (19.05%) | $1.32 | $1.05 | 128.10 K | $4.72 M |
| 04/25/2025 | $1.02 | $1.08 (5.88%) | $1.08 | $1.02 | 33.44 K | $4.08 M |
| 04/24/2025 | $1.05 | $1.02 (-2.86%) | $1.08 | $1.00 | 56.10 K | $3.86 M |
| 04/23/2025 | $0.97 | $1.00 (3.32%) | $1.10 | $0.93 | 99.80 K | $3.78 M |
| 04/22/2025 | $0.95 | $0.84 (-11.27%) | $0.97 | $0.80 | 70.67 K | $3.19 M |
| 04/21/2025 | $0.97 | $0.95 (-2.04%) | $0.99 | $0.95 | 17.23 K | $3.59 M |
| 04/17/2025 | $0.98 | $0.97 (-0.77%) | $1.00 | $0.97 | 6.92 K | $3.67 M |
| 04/16/2025 | $0.98 | $0.98 (-0.22%) | $0.98 | $0.95 | 12.20 K | $3.70 M |
| 04/15/2025 | $1.03 | $0.98 (-4.85%) | $1.03 | $0.98 | 13.42 K | $3.70 M |
| 04/14/2025 | $1.01 | $0.98 (-2.49%) | $1.05 | $0.98 | 6.71 K | $3.72 M |
| 04/11/2025 | $0.98 | $0.95 (-2.86%) | $0.99 | $0.95 | 15.00 K | $3.60 M |
| 04/10/2025 | $1.07 | $0.99 (-7.29%) | $1.07 | $0.98 | 18.35 K | $3.75 M |
| 04/09/2025 | $1.02 | $0.97 (-4.9%) | $1.03 | $0.96 | 93.18 K | $3.67 M |
| 04/08/2025 | $1.00 | $1.02 (2%) | $1.07 | $1.00 | 113.60 K | $3.86 M |
| 04/07/2025 | $0.95 | $1.00 (5.36%) | $1.04 | $0.95 | 45.30 K | $3.78 M |
| 04/04/2025 | $1.20 | $1.07 (-10.83%) | $1.20 | $1.06 | 87.21 K | $4.04 M |
| 04/03/2025 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.19 | 19.52 K | $4.50 M |
| 04/02/2025 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.24 | 14.79 K | $4.69 M |
| 04/01/2025 | $1.24 | $1.25 (0.81%) | $1.25 | $1.23 | 7.00 K | $4.72 M |
| 03/31/2025 | $1.28 | $1.24 (-3.13%) | $1.29 | $1.23 | 31.53 K | $4.69 M |
| 03/28/2025 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.25 | 2.19 K | $4.72 M |
| 03/27/2025 | $1.24 | $1.24 (0%) | $1.26 | $1.23 | 12.43 K | $4.69 M |
| 03/26/2025 | $1.38 | $1.23 (-10.87%) | $1.39 | $1.23 | 49.20 K | $4.65 M |
| 03/25/2025 | $1.30 | $1.33 (2.31%) | $1.35 | $1.28 | 64.20 K | $5.03 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.
