tiprankstipranks
uCloudlink Group, Inc. (UCL)
NASDAQ:UCL
US Market
UCL
uCloudlink Group
RESEARCH TOOLSreports

uCloudlink Group (UCL) Historical Prices

80 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 02, 2026
1.40
1.45
1.40
1.45
1.45
-0.34%
987
0.14
Apr 01, 2026
1.46
1.46
1.46
1.46
1.46
+3.71%
699
0.09
Mar 31, 2026
1.40
1.41
1.39
1.40
1.40
+0.21%
3,091
0.35
Mar 30, 2026
1.48
1.48
1.40
1.40
1.40
+0.21%
804
0.09
Mar 27, 2026
1.35
1.51
1.35
1.40
1.40
+1.38%
3,343
0.36
Mar 26, 2026
1.37
1.39
1.37
1.38
1.38
+1.10%
1,989
0.21
Mar 25, 2026
1.25
1.40
1.25
1.36
1.36
-2.64%
1,519
0.16
Mar 24, 2026
1.43
1.50
1.40
1.40
1.40
+1.45%
2,523
0.25
Mar 23, 2026
1.45
1.51
1.38
1.38
1.38
-2.13%
4,489
0.37
Mar 20, 2026
1.46
1.46
1.40
1.41
1.41
-4.73%
4,516
0.37
Mar 19, 2026
1.58
1.58
1.45
1.48
1.48
-6.33%
14,613
1.18
Mar 18, 2026
1.65
1.65
1.50
1.58
1.58
-3.07%
11,662
0.93
Mar 17, 2026
1.63
1.67
1.60
1.63
1.63
+5.84%
7,268
0.58
Mar 16, 2026
1.50
1.64
1.50
1.54
1.54
+5.77%
7,664
0.61
Mar 13, 2026
1.62
1.62
1.22
1.46
1.46
-10.67%
27,169
2.24
Mar 12, 2026
1.66
1.66
1.62
1.63
1.63
0.00%
2,375
0.20
Mar 11, 2026
1.62
1.63
1.62
1.63
1.63
+2.84%
1,344
0.11
Mar 10, 2026
1.64
1.64
1.55
1.59
1.59
-3.35%
17,767
1.48
Mar 09, 2026
1.62
1.65
1.62
1.64
1.64
-0.73%
6,982
0.58
Mar 06, 2026
1.64
1.65
1.62
1.65
1.65
+0.73%
2,764
0.23
Mar 05, 2026
1.64
1.67
1.64
1.64
1.64
+1.23%
1,260
0.10
Mar 04, 2026
1.67
1.67
1.56
1.62
1.62
-1.82%
13,883
1.16
Mar 03, 2026
1.67
1.67
1.53
1.65
1.65
-4.07%
10,693
0.90
Mar 02, 2026
1.69
1.79
1.67
1.72
1.72
+2.38%
5,975
0.50
Feb 27, 2026
1.69
1.74
1.65
1.68
1.68
0.00%
4,311
0.36
Feb 26, 2026
1.68
1.69
1.62
1.68
1.68
0.00%
7,072
0.60
Feb 25, 2026
1.66
1.72
1.62
1.68
1.68
-0.94%
6,302
0.52
Feb 24, 2026
1.72
1.75
1.66
1.70
1.70
+0.95%
4,158
0.34
Feb 23, 2026
1.79
1.82
1.63
1.68
1.68
-6.67%
14,455
1.16
Feb 20, 2026
1.74
1.80
1.71
1.80
1.80
+4.65%
6,237
0.49
Feb 19, 2026
1.67
1.73
1.65
1.72
1.72
+2.99%
10,940
0.86
Feb 18, 2026
1.62
1.68
1.62
1.67
1.67
+2.39%
6,741
0.51
Feb 17, 2026
1.66
1.66
1.62
1.63
1.63
-2.34%
2,686
0.20
Feb 16, 2026
1.64
1.67
1.63
1.67
1.67
0.00%
0
0.00
Feb 13, 2026
1.64
1.67
1.63
1.67
1.67
+1.83%
1,208
0.09
Feb 12, 2026
1.62
1.65
1.55
1.64
1.64
+1.23%
3,666
0.26
Feb 11, 2026
1.65
1.67
1.62
1.62
1.62
-0.61%
15,478
1.11
Feb 10, 2026
1.63
1.63
1.62
1.63
1.63
0.00%
2,210
0.16
Feb 09, 2026
1.62
1.63
1.62
1.63
1.63
-1.21%
1,481
0.11
Feb 06, 2026
1.57
1.65
1.57
1.65
1.65
+7.14%
6,827
0.48
Feb 05, 2026
1.59
1.59
1.54
1.54
1.54
0.00%
1,904
0.13
Feb 04, 2026
1.57
1.57
1.52
1.54
1.54
-2.47%
2,242
0.16
Feb 03, 2026
1.58
1.58
1.51
1.58
1.58
-3.13%
5,606
0.39
Feb 02, 2026
1.55
1.63
1.52
1.63
1.63
+6.54%
8,336
0.58
Jan 30, 2026
1.56
1.62
1.50
1.53
1.53
-1.92%
23,151
1.65
Jan 29, 2026
1.62
1.62
1.56
1.56
1.56
-1.27%
2,634
0.18
Jan 28, 2026
1.66
1.66
1.54
1.58
1.58
+1.28%
20,389
1.44
Jan 27, 2026
1.61
1.66
1.54
1.56
1.56
-3.11%
7,458
0.52
Jan 26, 2026
1.62
1.62
1.59
1.61
1.61
+3.87%
1,961
0.13
Jan 23, 2026
1.64
1.64
1.55
1.55
1.55
-4.08%
11,548
0.80
Rows:
50