Ucloudlink Group Inc (UCL) Historical Stock Data

1.98 ↑0.03 (1.76%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, UCL is down -0.34% a day on average. There have been 16 days where Ucloudlink Group Inc closed green and 14 days where UCL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	2.01	1.98	↓$0.03 (-1.53%)	1.95	2.02	2.23K
2025-12-04	1.98	1.95	↓$0.03 (-1.77%)	1.94	1.98	5.70K
2025-12-03	1.92	2.00	↑$0.08 (4.17%)	1.92	2.00	1.60K
2025-12-02	1.91	1.97	↑$0.06 (3.17%)	1.91	1.97	1.47K
2025-12-01	1.91	2.00	↑$0.09 (4.45%)	1.87	2.00	10.83K
2025-11-28	1.85	1.85	↑$0.00 (0.00%)	1.85	1.99	689
2025-11-26	1.92	1.90	↓$0.02 (-1.04%)	1.85	1.92	5.41K
2025-11-25	1.84	1.94	↑$0.10 (5.43%)	1.73	1.94	22.81K
2025-11-24	2.02	1.90	↓$0.12 (-5.85%)	1.88	2.05	12.33K
2025-11-21	2.31	1.88	↓$0.43 (-18.61%)	1.88	2.31	31.66K
2025-11-20	2.45	2.36	↓$0.09 (-3.74%)	2.36	2.63	27.59K
2025-11-19	2.42	2.44	↑$0.02 (0.62%)	2.40	2.44	7.19K
2025-11-18	2.37	2.37	↑$0.00 (0.00%)	2.35	2.43	29.25K
2025-11-17	2.19	2.37	↑$0.18 (8.22%)	2.19	2.37	16.10K
2025-11-14	2.14	2.23	↑$0.09 (4.21%)	2.14	2.23	3.45K
2025-11-13	2.13	2.14	↑$0.01 (0.41%)	2.08	2.18	15.26K
2025-11-12	2.20	2.16	↓$0.04 (-1.82%)	2.07	2.20	35.76K
2025-11-11	2.18	2.24	↑$0.06 (2.75%)	2.18	2.24	515
2025-11-10	2.24	2.22	↓$0.02 (-0.89%)	2.19	2.28	3.18K
2025-11-07	2.16	2.22	↑$0.06 (2.78%)	2.16	2.22	4.80K
2025-11-06	2.20	2.21	↑$0.01 (0.64%)	2.17	2.25	15.61K
2025-11-05	2.24	2.17	↓$0.07 (-3.17%)	2.13	2.24	3.60K
2025-11-04	2.10	2.10	↑$0.00 (0.00%)	2.10	2.29	20.19K
2025-11-03	2.13	2.10	↓$0.03 (-1.41%)	2.10	2.20	5.27K
2025-10-31	2.16	2.20	↑$0.04 (2.04%)	2.16	2.24	1.89K
2025-10-30	2.17	2.16	↓$0.01 (-0.47%)	2.16	2.17	3.23K
2025-10-29	2.34	2.18	↓$0.16 (-6.67%)	2.10	2.34	24.85K
2025-10-28	2.26	2.24	↓$0.02 (-0.78%)	2.19	2.31	5.42K
2025-10-27	2.34	2.20	↓$0.14 (-5.98%)	2.15	2.39	23.87K
2025-10-24	2.22	2.32	↑$0.10 (4.50%)	2.22	2.37	13.86K