uCloudlink Group Inc. (UCL) NASDAQ

Currency In USD

UCL Historical Return

If you invested $1000 in uCloudlink Group Inc. (UCL) since IPO date, it would be worth $22.62 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $62.2, while $1000 invested 1 year ago would be worth $107.14. This corresponds to total returns of -97.74%, -93.78%, -89.29%, respectively, with annualized returns of -45.71%, -42.62%, -89.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

UCL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	0.37	0.39	0.39	0.42	0.37	411,349
August 20, 2026	0.37	0.39	0.39	0.41	0.37	648,638
August 19, 2026	0.4	0.41	0.41	0.42	0.38	0
August 18, 2026	0.53	0.49	0.49	0.53	0.44	0
August 17, 2026	0.97	0.68	0.68	1	0.63	90.76M
August 14, 2026	0.73	0.73	0.73	0.76	0.72	6,074
August 13, 2026	0.71	0.73	0.73	0.78	0.71	9,027
August 12, 2026	0.77	0.75	0.75	0.8	0.73	9,238
August 11, 2026	0.76	0.76	0.76	0.76	0.76	22,106
August 10, 2026	0.72	0.77	0.77	0.8	0.72	235,623
August 07, 2026	0.74	0.72	0.72	0.8	0.7	9,956
August 06, 2026	0.72	0.72	0.72	0.72	0.72	3,076
August 05, 2026	0.86	0.72	0.72	0.86	0.7	78,626
August 04, 2026	0.84	0.86	0.86	0.86	0.84	548
August 03, 2026	0.87	0.88	0.88	0.88	0.85	4,760
July 31, 2026	0.87	0.86	0.86	0.87	0.86	712
July 30, 2026	0.89	0.87	0.87	0.89	0.87	1,585
July 29, 2026	0.88	0.88	0.88	0.91	0.88	8,817
July 28, 2026	0.93	0.9	0.9	0.93	0.89	5,497
July 27, 2026	0.97	0.93	0.93	0.97	0.9	6,218
July 23, 2026	0.9	0.9	0.9	0.9	0.9	940
July 22, 2026	0.88	0.93	0.93	0.93	0.88	3,087
July 21, 2026	0.88	0.88	0.88	0.94	0.88	1,877
July 20, 2026	0.93	0.88	0.88	0.93	0.88	3,720
July 17, 2026	0.92	0.92	0.92	0.94	0.91	2,957
July 16, 2026	0.92	0.92	0.92	0.92	0.91	2,389
July 15, 2026	0.92	0.92	0.92	0.92	0.92	963
July 14, 2026	0.91	0.94	0.94	0.95	0.91	2,685
July 13, 2026	0.97	0.96	0.96	0.97	0.92	9,545
July 10, 2026	0.93	0.93	0.93	0.97	0.93	3,264
July 09, 2026	0.89	0.93	0.93	0.93	0.88	5,704
July 08, 2026	0.9	0.91	0.91	0.95	0.88	5,800
July 07, 2026	0.93	0.92	0.92	0.93	0.9	6,355
July 06, 2026	0.95	0.95	0.95	0.96	0.94	2,747
July 02, 2026	0.91	0.95	0.95	0.95	0.91	3,830
July 01, 2026	0.92	0.95	0.95	1.03	0.9	28,019
June 30, 2026	0.89	0.94	0.94	0.94	0.89	676
June 29, 2026	0.9	0.89	0.89	0.94	0.88	5,564
June 26, 2026	0.93	0.9	0.9	0.97	0.9	3,578
June 25, 2026	0.99	0.94	0.94	0.99	0.94	10,539
June 24, 2026	1	1	1	1	1	320
June 23, 2026	1.02	1.01	1.01	1.02	0.95	28,593
June 22, 2026	1.02	1.01	1.01	1.02	1	5,764
June 18, 2026	1.01	1.06	1.06	1.06	1.01	1,884
June 17, 2026	1.02	1.05	1.05	1.05	1.01	13,359
June 16, 2026	1.02	1.06	1.06	1.08	1.01	17,529
June 15, 2026	1	1	1	1.11	1	6,966
June 12, 2026	1	1	1	1.05	1	10,399
June 11, 2026	1.04	1.03	1.03	1.04	1.01	11,848
June 10, 2026	1.02	1.09	1.09	1.09	1.02	26,775
June 09, 2026	1.09	1.03	1.03	1.19	1	260,835
June 08, 2026	1.03	1.08	1.08	1.09	1.03	29,779
June 05, 2026	1.09	1.03	1.03	1.09	1.01	20,467
June 04, 2026	1	1.02	1.02	1.08	1	18,011
June 03, 2026	1.02	0.96	0.96	1.04	0.96	36,242
June 02, 2026	1.14	1.01	1.01	1.14	1.01	26,896
June 01, 2026	1.01	1.12	1.12	1.14	1	15,092
May 29, 2026	1	1.01	1.01	1.06	1	18,955
May 28, 2026	1.01	0.99	0.99	1.03	0.96	16,245
May 27, 2026	1	1.03	1.03	1.05	0.95	30,436