NASDAQ : UCL

uCloudlink Group Inc. — Price history

Communication Services · Telecom Services · Hong Kong

Last price 0.2026 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 7.72M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

uCloudlink Group Inc. (UCL) closed at 0.2054 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.1992	0.2128	0.1992	0.2054	7,257	+1.38%
2026-10-30	0.2125	0.2199	0.192	0.2026	64,491	-3.94%
2026-10-29	0.2346	0.2349	0.2	0.2109	138,794	-9.02%
2026-10-28	0.2371	0.2392	0.226	0.2318	51,988	-0.47%
2026-10-27	0.2341	0.2394	0.226	0.2329	49,684	+0.17%
2026-10-26	0.2269	0.2339	0.2269	0.2325	22,244	+0.52%
2026-10-23	0.23	0.2313	0.2251	0.2313	39,594	+1.05%
2026-10-22	0.239	0.239	0.2231	0.2289	194,111	-1.89%
2026-10-21	0.238	0.241	0.2295	0.2333	68,062	-2.06%
2026-10-20	0.2311	0.2442	0.2311	0.2382	63,348	+3.57%
2026-10-19	0.235	0.2375	0.225	0.23	226,016	-3.36%
2026-10-16	0.2437	0.2494	0.2325	0.238	123,241	-0.50%
2026-10-15	0.2242	0.2544	0.2242	0.2392	281,587	+5.42%
2026-10-14	0.2319	0.2322	0.222	0.2269	224,354	-3.86%
2026-10-13	0.2585	0.2585	0.2306	0.236	362,476	-8.03%
2026-10-12	0.266	0.2698	0.2434	0.2566	218,681	-3.79%
2026-10-09	0.28	0.28	0.2604	0.2667	480,554	-3.05%
2026-10-08	0.2826	0.288	0.2715	0.2751	108,551	-2.03%
2026-10-07	0.2753	0.2899	0.274	0.2808	94,040	-1.20%
2026-10-06	0.27	0.2982	0.27	0.2842	229,749	+2.38%
2026-10-05	0.276	0.29	0.272	0.2776	82,937	+0.47%
2026-10-02	0.3106	0.3141	0.2646	0.2763	977,719	-12.01%
2026-10-01	0.3215	0.3299	0.3061	0.314	594,734	-4.53%
2026-09-30	0.322	0.3427	0.318	0.3289	178,015	+2.78%
2026-09-29	0.3425	0.3474	0.3102	0.32	674,293	-8.49%
2026-09-28	0.365	0.365	0.3406	0.3497	322,542	-2.59%
2026-09-25	0.3632	0.3762	0.35	0.359	170,711	-0.64%
2026-09-24	0.3635	0.3778	0.3581	0.3613	249,320	+1.18%
2026-09-23	0.37	0.37	0.3494	0.3571	896,804	-1.63%
2026-09-22	0.393	0.3943	0.3605	0.363	404,250	-5.30%
2026-09-21	0.3808	0.39	0.3591	0.3833	914,073	-2.77%
2026-09-18	0.359	0.4	0.3561	0.3942	1,366,026	+11.04%
2026-09-17	0.369	0.3889	0.3451	0.355	962,765	+0.08%
2026-09-16	0.3844	0.4839	0.3131	0.3547	4,062,229	-5.72%
2026-09-15	0.3952	0.4045	0.37	0.3762	673,388	-8.62%
2026-09-14	0.411	0.4267	0.4051	0.4117	225,590	-3.52%
2026-09-11	0.4219	0.435	0.407	0.4267	331,260	+0.90%
2026-09-10	0.402	0.4401	0.4015	0.4229	888,978	+2.00%
2026-09-09	0.3951	0.4329	0.3951	0.4146	797,130	+2.90%
2026-09-08	0.414	0.4179	0.385	0.4029	649,824	-2.68%
2026-09-04	0.398	0.4257	0.394	0.414	441,029	+4.94%
2026-09-03	0.3789	0.4	0.3789	0.3945	315,093	+2.12%
2026-09-02	0.375	0.3918	0.37	0.3863	502,348	-1.93%
2026-09-01	0.3655	0.4122	0.3624	0.3939	514,227	+4.68%
2026-08-31	0.3761	0.39	0.3626	0.3763	246,102	-1.65%
2026-08-28	0.37	0.3868	0.37	0.3826	198,467	-1.62%
2026-08-27	0.376	0.389	0.3687	0.3889	190,750	-0.87%
2026-08-26	0.3703	0.3958	0.3516	0.3923	371,950	+8.16%
2026-08-25	0.379	0.3853	0.34	0.3627	531,197	-1.71%
2026-08-24	0.37	0.3827	0.36	0.369	386,427	-5.38%
2026-08-21	0.3724	0.42	0.37	0.39	427,518	+0.00%
2026-08-20	0.374	0.41	0.368	0.39	715,157	-5.64%
2026-08-19	0.4	0.42	0.3797	0.4133	2,007,554	-15.65%
2026-08-18	0.5251	0.5251	0.44	0.49	7,597,219	-27.94%
2026-08-17	0.9653	1	0.633	0.68	91,244,793	-6.85%
2026-08-14	0.733	0.759	0.72	0.73	6,075	-0.41%
2026-08-13	0.71	0.78	0.71	0.733	9,400	-2.28%
2026-08-12	0.7998	0.7998	0.7311	0.7501	12,549	-7.15%
2026-08-11	0.7301	0.808	0.73	0.8079	23,026	+5.06%
2026-08-10	0.7201	0.7991	0.72	0.769	241,513	+7.34%
2026-08-07	0.7003	0.8	0.7003	0.7164	9,956	-0.78%
2026-08-06	0.72	0.722	0.72	0.722	3,077	+0.28%
2026-08-05	0.8608	0.8608	0.6994	0.72	78,628	-16.36%
2026-08-04	0.8408	0.8608	0.8408	0.8608	3,296	-2.18%
2026-08-03	0.8703	0.88	0.8528	0.88	4,760	+2.29%
2026-07-31	0.8688	0.8688	0.8603	0.8603	712	-0.98%
2026-07-30	0.89	0.89	0.8688	0.8688	1,586	-1.27%
2026-07-29	0.8803	0.906	0.88	0.88	8,817	-2.22%
2026-07-28	0.93	0.93	0.8903	0.9	5,497	-2.74%
2026-07-27	0.97	0.97	0.9002	0.9254	6,222	+1.03%
2026-07-24	0.7801	0.916	0.7801	0.916	15,375	+1.78%
2026-07-23	0.9	0.9	0.9	0.9	876	-3.23%
2026-07-22	0.88	0.9301	0.88	0.93	3,088	+5.68%
2026-07-21	0.8837	0.9376	0.88	0.88	1,878	-0.41%
2026-07-20	0.933	0.933	0.88	0.8836	3,720	-3.97%
2026-07-17	0.92	0.935	0.905	0.9201	2,957	+0.01%
2026-07-16	0.92	0.9201	0.9075	0.9201	2,389	+0.01%
2026-07-15	0.92	0.92	0.92	0.92	1,018	-2.13%
2026-07-14	0.91	0.95	0.91	0.94	2,690	-2.07%
2026-07-13	0.9695	0.9695	0.92	0.9599	9,645	+2.69%
2026-07-10	0.928	0.9718	0.928	0.9347	3,264	+0.83%
2026-07-09	0.89	0.93	0.88	0.9271	5,704	+1.88%
2026-07-08	0.9	0.91	0.88	0.91	5,815	-1.10%
2026-07-07	0.93	0.93	0.9	0.9201	6,355	-3.15%
2026-07-06	0.95	0.9622	0.94	0.95	2,747	-0.12%
2026-07-02	0.91	0.955	0.91	0.9511	4,465	-0.40%
2026-07-01	0.9216	1.03	0.8978	0.9549	28,019	+1.59%
2026-06-30	0.8901	0.94	0.8901	0.94	676	+5.61%
2026-06-29	0.9012	0.94	0.8799	0.8901	5,545	-1.10%
2026-06-26	0.93	0.9662	0.9	0.9	3,580	-4.39%
2026-06-25	0.9852	0.9852	0.94	0.9414	10,539	-5.86%
2026-06-24	1	1	1	1	475	-0.99%
2026-06-23	1.02	1.02	0.95	1.01	28,693	+0.00%
2026-06-22	1.02	1.02	1	1.01	5,827	-4.90%
2026-06-18	1.01	1.062	1.01	1.062	1,934	+1.14%
2026-06-17	1.02	1.05	1.01	1.05	13,369	-0.94%
2026-06-16	1.021	1.08	1.01	1.06	17,539	+5.93%
2026-06-15	1	1.11	1	1.001	6,966	+0.07%
2026-06-12	1	1.05	1	1	10,739	-2.91%
2026-06-11	1.04	1.04	1.01	1.03	12,486	-5.50%
2026-06-10	1.022	1.09	1.02	1.09	26,931	+5.83%
2026-06-09	1.09	1.19	0.9997	1.03	267,812	-4.19%
2026-06-08	1.03	1.09	1.03	1.075	29,779	+4.37%
2026-06-05	1.09	1.09	1.01	1.03	20,471	+0.98%
2026-06-04	1	1.08	1	1.02	18,012	+6.77%
2026-06-03	1.021	1.045	0.955	0.9553	36,447	-5.42%
2026-06-02	1.14	1.14	1.01	1.01	27,329	-9.82%
2026-06-01	1.01	1.14	1	1.12	16,263	+10.89%
2026-05-29	1	1.06	1	1.01	18,955	+1.55%
2026-05-28	1.01	1.03	0.955	0.9946	16,244	-3.44%
2026-05-27	0.9989	1.05	0.95	1.03	30,436	-0.96%
2026-05-26	1.01	1.049	0.99	1.04	9,720	+4.00%
2026-05-22	0.95	1.04	0.95	1	7,014	-0.99%
2026-05-21	1.05	1.085	0.999	1.01	5,671	-0.98%
2026-05-20	1.01	1.02	0.99	1.02	7,978	+2.00%
2026-05-19	1.01	1.021	1	1	6,534	-0.99%
2026-05-18	1.01	1.03	1.01	1.01	6,846	+0.00%
2026-05-15	1.19	1.19	1.01	1.01	7,404	-3.81%
2026-05-14	1.06	1.06	1.02	1.05	4,890	+0.00%
2026-05-13	1.16	1.16	1.04	1.05	11,490	-6.24%