uCloudlink Group Inc. - UCL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	2.25	2	2	2.25	2	41,400
December 22, 2025	1.9	2.12	2.12	2.17	1.9	131,700
December 19, 2025	1.96	1.93	1.93	1.99	1.93	8,144
December 18, 2025	2.04	1.9	1.9	2.1	1.9	16,746
December 17, 2025	2	2.07	2.07	2.38	2	23,787
December 16, 2025	1.85	1.91	1.91	1.94	1.84	7,109
December 15, 2025	1.99	1.81	1.81	1.99	1.81	3,234
December 12, 2025	1.92	1.97	1.97	2	1.9	5,867
December 11, 2025	1.89	1.89	1.89	1.89	1.89	434
December 10, 2025	1.9	1.89	1.89	1.92	1.89	3,425
December 09, 2025	1.93	1.94	1.94	1.98	1.92	12,041
December 08, 2025	1.94	1.9	1.9	2.1	1.9	11,854
December 05, 2025	2.01	1.98	1.98	2.02	1.95	2,225
December 04, 2025	1.95	1.95	1.95	1.98	1.94	5,699
December 03, 2025	1.92	2	2	2	1.92	1,600
December 02, 2025	1.91	1.97	1.97	1.97	1.91	1,500
December 01, 2025	1.91	2	2	2	1.87	10,827
November 28, 2025	1.85	1.85	1.85	1.99	1.85	700
November 26, 2025	1.92	1.9	1.9	1.92	1.85	5,406
November 25, 2025	1.84	1.94	1.94	1.94	1.73	22,809
November 24, 2025	2.02	1.9	1.9	2.05	1.88	12,334
November 21, 2025	2.31	1.88	1.88	2.31	1.88	32,155
November 20, 2025	2.45	2.36	2.36	2.63	2.36	27,600
November 19, 2025	2.42	2.44	2.44	2.44	2.4	7,200
November 18, 2025	2.37	2.37	2.37	2.43	2.35	29,248
November 17, 2025	2.19	2.37	2.37	2.37	2.19	16,101
November 14, 2025	2.14	2.23	2.23	2.23	2.14	3,600
November 13, 2025	2.13	2.14	2.14	2.17	2.08	15,300
November 12, 2025	2.2	2.16	2.16	2.2	2.07	35,800
November 11, 2025	2.18	2.24	2.24	2.24	2.18	500
November 10, 2025	2.23	2.21	2.21	2.28	2.19	3,200
November 07, 2025	2.16	2.22	2.22	2.22	2.16	4,804
November 06, 2025	2.2	2.21	2.21	2.25	2.17	15,614
November 05, 2025	2.24	2.17	2.17	2.24	2.13	3,600
November 04, 2025	2.1	2.1	2.1	2.29	2.1	20,200
November 03, 2025	2.13	2.1	2.1	2.2	2.1	5,300
October 31, 2025	2.16	2.2	2.2	2.24	2.16	1,900
October 30, 2025	2.17	2.16	2.16	2.17	2.16	3,229
October 29, 2025	2.34	2.18	2.18	2.34	2.1	27,404
October 28, 2025	2.26	2.24	2.24	2.31	2.19	5,418
October 27, 2025	2.34	2.2	2.2	2.39	2.15	24,079
October 24, 2025	2.22	2.32	2.32	2.37	2.22	13,900
October 23, 2025	2.21	2.24	2.24	2.24	2.18	3,600
October 22, 2025	2.15	2.18	2.18	2.27	2.15	6,807
October 21, 2025	2.17	2.14	2.14	2.26	2.13	26,747
October 20, 2025	2.19	2.17	2.17	2.26	2.11	30,000
October 17, 2025	2.29	2.18	2.18	2.3	2.18	81,402
October 16, 2025	2.19	2.21	2.21	2.29	2.18	15,645
October 15, 2025	2.13	2.17	2.17	2.33	2.13	34,088
October 14, 2025	2.1	2.12	2.12	2.17	2.1	14,626
October 13, 2025	2.13	2.18	2.18	2.19	2.1	22,569
October 10, 2025	2.34	2.1	2.1	2.34	2.1	61,520
October 09, 2025	2.37	2.22	2.22	2.37	2.2	8,600
October 08, 2025	2.3	2.3	2.3	2.38	2.25	34,537
October 07, 2025	2.28	2.3	2.3	2.35	2.21	40,635
October 06, 2025	2.2	2.21	2.21	2.28	2.15	27,373
October 03, 2025	2.17	2.16	2.16	2.22	2.12	16,400
October 02, 2025	2.18	2.14	2.14	2.21	2.1	26,758
October 01, 2025	2.17	2.19	2.19	2.29	2.15	38,582
September 30, 2025	2.31	2.17	2.17	2.32	2.16	68,411

uCloudlink Group Inc. (UCL) NASDAQ