5 DAY PERFORMANCE
-7.10%
1 MONTH PERFORMANCE
-30.43%
3 MONTH PERFORMANCE
+19.01%
6 MONTH PERFORMANCE
-8.28%
YEAR-TO-DATE PERFORMANCE
-31.43%
1 YEAR PERFORMANCE
-0.69%
uCloudlink Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $1.49 | $1.45 (-2.68%) | $1.51 | $1.40 | 51,992 | $54.68 M |
| 01/22/2025 | $1.45 | $1.48 (2.07%) | $1.50 | $1.41 | 107,630 | $55.81 M |
| 01/21/2025 | $1.60 | $1.46 (-8.75%) | $1.60 | $1.40 | 229,178 | $55.06 M |
| 01/17/2025 | $1.42 | $1.55 (9.15%) | $1.80 | $1.36 | 741,902 | $58.45 M |
| 01/16/2025 | $1.32 | $1.34 (1.52%) | $1.44 | $1.32 | 139,659 | $50.53 M |
| 01/15/2025 | $1.28 | $1.37 (7.03%) | $1.41 | $1.28 | 127,900 | $51.67 M |
| 01/14/2025 | $1.26 | $1.28 (1.59%) | $1.49 | $1.23 | 186,629 | $48.27 M |
| 01/13/2025 | $1.39 | $1.30 (-6.47%) | $1.46 | $1.19 | 183,400 | $49.03 M |
| 01/10/2025 | $1.54 | $1.47 (-4.55%) | $1.65 | $1.47 | 100,995 | $55.44 M |
| 01/08/2025 | $1.55 | $1.55 (0%) | $1.65 | $1.54 | 80,547 | $58.45 M |
| 01/07/2025 | $1.61 | $1.63 (1.24%) | $1.68 | $1.50 | 207,533 | $61.47 M |
| 01/06/2025 | $1.89 | $1.65 (-12.7%) | $1.94 | $1.59 | 536,700 | $62.22 M |
| 01/03/2025 | $1.67 | $1.81 (8.38%) | $2.00 | $1.61 | 268,500 | $68.26 M |
| 01/02/2025 | $1.94 | $1.74 (-10.31%) | $2.02 | $1.54 | 448,516 | $65.62 M |
| 12/31/2024 | $2.25 | $2.10 (-6.67%) | $2.42 | $2.03 | 276,449 | $79.19 M |
| 12/30/2024 | $2.43 | $2.29 (-5.76%) | $2.63 | $2.14 | 691,223 | $86.36 M |
| 12/27/2024 | $1.97 | $2.40 (21.83%) | $2.49 | $1.89 | 670,100 | $90.51 M |
| 12/26/2024 | $1.89 | $2.00 (5.82%) | $2.16 | $1.81 | 447,510 | $75.42 M |
| 12/24/2024 | $2.06 | $1.79 (-13.11%) | $2.12 | $1.75 | 383,900 | $67.50 M |
| 12/23/2024 | $2.33 | $2.07 (-11.16%) | $2.44 | $2.05 | 512,897 | $78.06 M |
| 12/20/2024 | $1.90 | $2.13 (12.11%) | $2.27 | $1.73 | 488,584 | $80.33 M |
| 12/19/2024 | $2.93 | $2.10 (-28.33%) | $3.05 | $1.41 | 1.54 M | $79.19 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 | $47.52 M |
| 11/21/2024 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.25 | 23,200 | $47.14 M |
| 11/20/2024 | $1.27 | $1.28 (0.79%) | $1.34 | $1.27 | 21,605 | $48.27 M |
| 11/19/2024 | $1.21 | $1.30 (7.44%) | $1.32 | $1.21 | 12,016 | $49.03 M |
| 11/18/2024 | $1.15 | $1.20 (4.35%) | $1.20 | $1.07 | 26,112 | $45.25 M |
| 11/15/2024 | $1.20 | $1.14 (-5%) | $1.20 | $1.10 | 8,600 | $42.99 M |
| 11/14/2024 | $1.14 | $1.18 (3.51%) | $1.24 | $1.13 | 28,127 | $44.50 M |
| 11/13/2024 | $1.12 | $1.17 (4.46%) | $1.17 | $1.12 | 21,649 | $44.12 M |
| 11/12/2024 | $0.99 | $1.13 (14.14%) | $1.21 | $0.99 | 17,019 | $42.61 M |
| 11/11/2024 | $1.00 | $1.05 (5%) | $1.13 | $1.00 | 17,622 | $39.60 M |
| 11/08/2024 | $0.97 | $1.00 (3.09%) | $1.06 | $0.97 | 27,006 | $37.71 M |
| 11/07/2024 | $1.09 | $1.00 (-8.26%) | $1.09 | $1.00 | 5,700 | $37.71 M |
| 11/06/2024 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.08 | 6,212 | $40.73 M |
| 11/05/2024 | $1.10 | $1.10 (0%) | $1.12 | $1.10 | 2,249 | $41.48 M |
| 11/04/2024 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.11 | 1,830 | $41.86 M |
| 11/01/2024 | $1.11 | $1.14 (2.7%) | $1.22 | $1.10 | 27,337 | $42.99 M |
| 10/31/2024 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.10 | 3,114 | $41.86 M |
| 10/30/2024 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.12 | 4,702 | $42.24 M |
| 10/29/2024 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.13 | 2,730 | $43.37 M |
| 10/28/2024 | $1.22 | $1.13 (-7.38%) | $1.22 | $1.11 | 4,900 | $42.61 M |
| 10/25/2024 | $1.24 | $1.16 (-6.45%) | $1.24 | $1.15 | 17,115 | $43.75 M |
| 10/24/2024 | $1.21 | $1.22 (0.83%) | $1.22 | $1.20 | 8,509 | $46.01 M |
| 10/23/2024 | $1.21 | $1.21 (0%) | $1.21 | $1.21 | 542 | $45.63 M |