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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	3.58	3.84	3.84	4.1	3.55	214,122
August 13, 2025	3.25	3.69	3.69	4.05	3.15	623,268
August 12, 2025	3.91	3.98	3.98	4.01	3.7	246,432
August 11, 2025	3.91	3.71	3.71	4.19	3.53	349,098
August 08, 2025	3.09	3.59	3.59	3.98	3.05	830,938
August 07, 2025	2.78	3.07	3.07	3.14	2.78	213,479
August 06, 2025	2.7	2.78	2.78	2.84	2.68	174,013
August 05, 2025	2.67	2.73	2.73	2.88	2.67	37,000
August 04, 2025	2.68	2.64	2.64	2.74	2.55	66,458
August 01, 2025	2.57	2.55	2.55	2.7	2.32	42,301
July 31, 2025	2.71	2.55	2.55	2.71	2.5	51,056
July 30, 2025	2.81	2.67	2.67	2.84	2.65	77,218
July 29, 2025	2.9	2.8	2.8	2.9	2.57	176,860
July 28, 2025	2.56	2.87	2.87	2.9	2.56	321,400
July 25, 2025	2.72	2.56	2.56	2.78	2.5	170,500
July 24, 2025	2.27	2.74	2.74	2.99	2.2	733,014
July 23, 2025	2.33	2.26	2.26	2.34	2.2	50,602
July 22, 2025	2.4	2.29	2.29	2.43	2.21	86,200
July 21, 2025	2.23	2.39	2.39	2.45	2.2	167,108
July 18, 2025	2.27	2.15	2.15	2.31	2.15	35,500
July 17, 2025	2.4	2.26	2.26	2.44	2.15	132,734
July 16, 2025	2.32	2.33	2.33	2.58	2.24	299,220
July 15, 2025	1.94	2.27	2.27	2.35	1.93	319,500
July 14, 2025	1.92	1.95	1.95	1.96	1.86	34,900
July 11, 2025	1.94	1.92	1.92	1.94	1.82	29,537
July 10, 2025	1.96	1.89	1.89	1.96	1.85	47,900
July 09, 2025	1.88	1.93	1.93	1.93	1.86	4,500
July 08, 2025	1.81	1.89	1.89	1.9	1.8	17,717
July 07, 2025	1.85	1.83	1.83	1.9	1.8	37,345
July 03, 2025	1.8	1.83	1.83	1.86	1.8	8,746

uCloudlink Group Inc. (UCL) NASDAQ