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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	2.44	2.33	2.33	2.44	2.27	26,498
September 26, 2025	2.31	2.39	2.39	2.43	2.26	72,327
September 25, 2025	2.4	2.38	2.38	2.45	2.27	58,846
September 24, 2025	2.49	2.44	2.44	2.49	2.4	63,500
September 23, 2025	2.5	2.44	2.44	2.5	2.4	61,400
September 22, 2025	2.52	2.46	2.46	2.52	2.45	53,100
September 19, 2025	2.64	2.52	2.52	2.64	2.45	66,400
September 18, 2025	2.55	2.49	2.49	2.79	2.46	66,500
September 17, 2025	2.66	2.56	2.56	2.66	2.47	34,293
September 16, 2025	2.74	2.6	2.6	2.75	2.52	87,200
September 15, 2025	2.45	2.58	2.58	2.63	2.45	88,145
September 12, 2025	2.59	2.44	2.44	2.59	2.4	71,100
September 11, 2025	2.61	2.57	2.57	2.68	2.4	67,903
September 10, 2025	2.77	2.57	2.57	2.81	2.51	67,700
September 09, 2025	2.82	2.7	2.7	2.83	2.51	144,812
September 08, 2025	3	2.86	2.86	3.2	2.78	106,107
September 05, 2025	2.93	2.98	2.98	3.05	2.92	85,854
September 04, 2025	3.34	2.84	2.84	3.35	2.83	185,413
September 03, 2025	3.5	3.33	3.33	3.6	3.31	164,139
September 02, 2025	3.3	3.42	3.42	3.57	3.3	75,213
August 29, 2025	3.24	3.31	3.31	3.45	3.24	84,126
August 28, 2025	3.47	3.16	3.16	3.6	3.03	162,811
August 27, 2025	3.4	3.44	3.44	3.81	3.4	85,303
August 26, 2025	3.91	3.52	3.52	4.11	3.51	205,424
August 25, 2025	3.65	3.95	3.95	3.95	3.53	162,415
August 22, 2025	3.21	3.64	3.64	3.7	3.21	168,300
August 21, 2025	3.25	3.21	3.21	3.42	3.11	66,584
August 20, 2025	3.07	3.24	3.24	3.28	3.01	108,520
August 19, 2025	3.56	3.1	3.1	3.6	3.01	198,200
August 18, 2025	3.96	3.61	3.61	3.96	3.52	172,300
August 15, 2025	3.87	3.91	3.91	3.99	3.81	150,192

uCloudlink Group Inc. (UCL) NASDAQ