Dark

UCL
uCloudlink Group Inc.
stock NASDAQ ADR

At Close

Jul 29, 2026 3:48:14 PM EDT

0.9200USD+3.977%(+0.0400)712

0.8600Bid 0.9400Ask 0.0700Spread

Pre-market

0.00USD-100.000%(-0.88)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	0.890000	0.890000	0.868800	0.868800	-1.273%	1,586	0.000%
2026-07-29	0.880301	0.906001	0.880000	0.880000	-2.222%	8,817	-1.273%
2026-07-28	0.930000	0.930000	0.890300	0.900000	-2.745%	5,498	-3.467%
2026-07-27	0.970000	0.970000	0.900200	0.925400	+1.026%	6,223	-6.116%
2026-07-24	0.780100	0.916000	0.780100	0.916000	+1.778%	15,375	-5.153%
2026-07-23	0.900000	0.900000	0.900000	0.900000	-3.226%	876	-3.467%
2026-07-22	0.880000	0.930050	0.880000	0.930000	+5.682%	3,088	-6.581%
2026-07-21	0.883700	0.937600	0.880000	0.880000	-0.407%	1,879	-1.273%
2026-07-20	0.933000	0.933000	0.880000	0.883600	-3.972%	3,721	-1.675%
2026-07-17	0.920000	0.935000	0.904999	0.920149	+0.005%	2,957	-5.581%
2026-07-16	0.920000	0.920100	0.907500	0.920100	+0.011%	2,389	-5.575%
2026-07-15	0.920000	0.920000	0.920000	0.920000	-2.128%	1,018	-5.565%
2026-07-14	0.910010	0.950000	0.910000	0.940000	-2.073%	2,691	-7.574%
2026-07-13	0.969500	0.969500	0.920000	0.959900	+2.691%	9,646	-9.491%
2026-07-10	0.928000	0.971795	0.928000	0.934749	+0.825%	3,264	-7.055%
2026-07-09	0.890000	0.930000	0.880000	0.927100	+1.879%	5,704	-6.288%
2026-07-08	0.900000	0.910000	0.880000	0.910000	-1.098%	5,816	-4.527%
2026-07-07	0.930000	0.930000	0.900000	0.920100	-3.147%	6,355	-5.575%
2026-07-06	0.950000	0.962200	0.940000	0.950000	-0.116%	2,747	-8.547%
2026-07-02	0.910000	0.954950	0.910000	0.951100	-0.398%	4,465	-8.653%
2026-07-01	0.921600	1.030000	0.897750	0.954900	+1.585%	28,019	-9.017%
2026-06-30	0.890100	0.939999	0.890100	0.939999	+5.606%	676	-7.574%
2026-06-29	0.901200	0.940000	0.879900	0.890100	-1.100%	5,545	-2.393%
2026-06-26	0.930000	0.966200	0.900000	0.900000	-4.393%	3,580	-3.467%
2026-06-25	0.985200	0.985200	0.940000	0.941350	-5.865%	10,539	-7.707%
2026-06-24	1.000000	1.000000	1.000000	1.000000	-0.990%	475	-13.120%
2026-06-23	1.020000	1.020000	0.950000	1.010000	0.000%	28,694	-13.980%
2026-06-22	1.020200	1.020200	1.000000	1.010000	-4.896%	5,827	-13.980%
2026-06-18	1.010000	1.062000	1.010000	1.062000	+1.143%	1,934	-18.192%
2026-06-17	1.020000	1.050000	1.010000	1.050000	-0.943%	13,369	-17.257%
2026-06-16	1.021300	1.080000	1.010100	1.060000	+5.926%	17,539	-18.038%
2026-06-15	1.000000	1.109800	1.000000	1.000700	+0.070%	6,966	-13.181%
2026-06-12	1.000100	1.050000	1.000000	1.000000	-2.913%	10,740	-13.120%
2026-06-11	1.040000	1.040000	1.010000	1.030000	-5.505%	12,486	-15.650%
2026-06-10	1.021500	1.090000	1.020000	1.090000	+5.825%	26,931	-20.294%
2026-06-09	1.090000	1.190000	0.999700	1.030000	-4.186%	267,813	-15.650%
2026-06-08	1.030000	1.090000	1.030000	1.075000	+4.369%	29,779	-19.181%
2026-06-05	1.090000	1.090000	1.010000	1.030000	+0.980%	20,471	-15.650%
2026-06-04	1.000000	1.080000	1.000000	1.020000	+6.773%	18,012	-14.824%
2026-06-03	1.020800	1.045000	0.955000	0.955300	-5.416%	36,447	-9.055%
2026-06-02	1.140000	1.140000	1.010000	1.010000	-9.821%	27,329	-13.980%
2026-06-01	1.010000	1.140000	1.000000	1.120000	+10.891%	16,263	-22.429%
2026-05-29	1.000000	1.060000	1.000000	1.010000	+1.548%	18,956	-13.980%
2026-05-28	1.010000	1.030000	0.955000	0.994600	-3.437%	16,245	-12.648%
2026-05-27	0.998900	1.050000	0.950000	1.030000	-0.962%	30,436	-15.650%
2026-05-26	1.010000	1.049000	0.990000	1.040000	+4.000%	9,720	-16.462%
2026-05-22	0.950000	1.040000	0.950000	1.000000	-0.990%	7,014	-13.120%
2026-05-21	1.050000	1.084500	0.999000	1.010000	-0.980%	5,672	-13.980%
2026-05-20	1.010000	1.020000	0.990000	1.020000	+2.000%	7,978	-14.824%
2026-05-19	1.010000	1.020700	1.000000	1.000000	-0.990%	6,535	-13.120%
2026-05-18	1.010000	1.030000	1.010000	1.010000	0.000%	6,846	-13.980%
2026-05-15	1.190000	1.190000	1.010000	1.010000	-3.810%	7,404	-13.980%
2026-05-14	1.060000	1.060000	1.020000	1.050000	0.000%	4,890	-17.257%
2026-05-13	1.160000	1.160000	1.040000	1.050000	-6.242%	11,490	-17.257%
2026-05-12	1.100000	1.139000	1.010000	1.119900	-0.009%	26,562	-22.422%
2026-05-11	1.185000	1.185000	1.100000	1.120000	-2.609%	10,116	-22.429%
2026-05-08	1.140000	1.180000	1.100000	1.150000	+0.877%	11,879	-24.452%
2026-05-07	1.120000	1.165000	1.100000	1.140000	-0.870%	10,832	-23.789%
2026-05-06	1.200000	1.200000	1.120000	1.150000	-4.167%	7,770	-24.452%
2026-05-05	1.210000	1.280000	1.200000	1.200000	0.000%	4,436	-27.600%
2026-05-04	1.210000	1.230000	1.200000	1.200000	0.000%	8,130	-27.600%
2026-05-01	1.275000	1.340000	1.200000	1.200000	0.000%	3,733	-27.600%
2026-04-30	1.210000	1.210000	1.200000	1.200000	-0.826%	4,458	-27.600%
2026-04-29	1.210000	1.210000	1.200000	1.210000	0.000%	7,177	-28.198%
2026-04-28	1.220000	1.220000	1.200000	1.210000	+0.833%	5,197	-28.198%
2026-04-27	1.210000	1.220000	1.200000	1.200000	-0.415%	3,519	-27.600%
2026-04-24	1.210000	1.275000	1.200000	1.205000	+0.417%	11,884	-27.900%
2026-04-23	1.210000	1.220000	1.200000	1.200000	0.000%	16,537	-27.600%
2026-04-22	1.260000	1.318400	1.200000	1.200000	-7.692%	63,578	-27.600%
2026-04-21	1.350000	1.410000	1.300000	1.300000	-1.515%	2,215	-33.169%
2026-04-20	1.300000	1.320000	1.290000	1.320000	+1.538%	1,699	-34.182%
2026-04-17	1.400000	1.410100	1.300000	1.300000	-2.985%	3,179	-33.169%
2026-04-16	1.290000	1.340000	1.290000	1.340000	+3.876%	3,406	-35.164%
2026-04-15	1.370000	1.370000	1.280000	1.290000	-0.769%	1,752	-32.651%
2026-04-14	1.245000	1.380000	1.245000	1.300000	-0.763%	5,625	-33.169%
2026-04-13	1.300000	1.310000	1.250000	1.310000	+1.158%	4,520	-33.679%
2026-04-10	1.380000	1.380000	1.295000	1.295000	-5.674%	3,699	-32.911%
2026-04-09	1.320000	1.372900	1.310000	1.372900	-1.936%	2,107	-36.718%
2026-04-08	1.400000	1.520000	1.400000	1.400000	+1.449%	5,056	-37.943%
2026-04-07	1.480000	1.480000	1.380000	1.380000	-1.429%	1,173	-37.043%
2026-04-06	1.380000	1.420000	1.380000	1.400000	-3.448%	2,672	-37.943%
2026-04-02	1.400000	1.450000	1.400000	1.450000	-0.344%	987	-40.083%
2026-04-01	1.455000	1.455000	1.455000	1.455000	+3.640%	699	-40.289%
2026-03-31	1.400000	1.413400	1.390000	1.403900	+0.279%	3,091	-38.115%
2026-03-30	1.475000	1.475000	1.400000	1.400000	+0.208%	805	-37.943%
2026-03-27	1.350000	1.510000	1.350000	1.397100	+1.320%	3,343	-37.814%
2026-03-26	1.370000	1.389400	1.370000	1.378900	+1.137%	1,989	-36.993%
2026-03-25	1.247300	1.401700	1.247300	1.363400	-2.614%	1,532	-36.277%
2026-03-24	1.431100	1.500000	1.400000	1.400000	+1.449%	2,523	-37.943%
2026-03-23	1.450000	1.512800	1.380000	1.380000	-2.128%	4,979	-37.043%
2026-03-20	1.459900	1.460000	1.400100	1.410000	-4.730%	4,516	-38.383%
2026-03-19	1.580000	1.580000	1.450000	1.480000	-6.329%	15,495	-41.297%
2026-03-18	1.650000	1.650000	1.502400	1.580000	-3.067%	11,662	-45.013%
2026-03-17	1.630000	1.673600	1.600000	1.630000	+5.844%	7,368	-46.699%
2026-03-16	1.500000	1.640000	1.500000	1.540000	+5.769%	7,666	-43.584%
2026-03-13	1.620000	1.620100	1.220000	1.456000	-10.675%	27,170	-40.330%
2026-03-12	1.660000	1.660000	1.621800	1.630000	0.000%	2,375	-46.699%
2026-03-11	1.619200	1.630000	1.615000	1.630000	+2.839%	1,345	-46.699%
2026-03-10	1.640100	1.640100	1.550000	1.585000	-3.365%	17,767	-45.186%
2026-03-09	1.620000	1.645000	1.620000	1.640200	-0.750%	6,983	-47.031%
2026-03-06	1.640000	1.652600	1.620000	1.652600	+0.768%	2,764	-47.428%
2026-03-05	1.635900	1.673900	1.635900	1.640000	+1.235%	1,260	-47.024%
2026-03-04	1.670000	1.670000	1.562900	1.620000	-1.818%	13,883	-46.370%
2026-03-03	1.670000	1.670000	1.530000	1.650000	-4.092%	10,693	-47.345%
2026-03-02	1.690000	1.790000	1.670000	1.720400	+2.405%	5,976	-49.500%
2026-02-27	1.690000	1.740100	1.650000	1.680000	0.000%	4,311	-48.286%
2026-02-26	1.680000	1.690000	1.620000	1.680000	0.000%	7,072	-48.286%
2026-02-25	1.660000	1.720000	1.620000	1.680000	-0.955%	6,302	-48.286%
2026-02-24	1.720000	1.747000	1.660000	1.696200	+0.958%	4,158	-48.780%
2026-02-23	1.790000	1.820000	1.630000	1.680100	-6.661%	14,455	-48.289%
2026-02-20	1.740000	1.800000	1.710000	1.800000	+4.651%	6,237	-51.733%
2026-02-19	1.670000	1.730000	1.650100	1.720000	+2.994%	10,940	-49.488%
2026-02-18	1.620000	1.680000	1.620000	1.670000	+2.347%	6,741	-47.976%
2026-02-17	1.660000	1.660000	1.620200	1.631700	-2.293%	2,686	-46.755%
2026-02-13	1.640000	1.670000	1.630000	1.670000	+1.829%	1,208	-47.976%
2026-02-12	1.620000	1.650000	1.550100	1.640000	+1.235%	3,666	-47.024%
2026-02-11	1.650000	1.671900	1.620000	1.620000	-0.613%	15,478	-46.370%
2026-02-10	1.630000	1.630000	1.620000	1.630000	0.000%	2,207	-46.699%
2026-02-09	1.620000	1.630000	1.620000	1.630000	-1.212%	1,481	-46.699%
2026-02-06	1.570000	1.650000	1.570000	1.650000	+7.143%	6,827	-47.345%
2026-02-05	1.590000	1.590000	1.540000	1.540000	0.000%	1,904	-43.584%
2026-02-04	1.570000	1.570000	1.520000	1.540000	-2.488%	2,242	-43.584%
2026-02-03	1.580000	1.580000	1.510100	1.579300	-3.110%	5,606	-44.988%
2026-02-02	1.550000	1.630000	1.520100	1.630000	+6.536%	8,336	-46.699%
2026-01-30	1.560800	1.616500	1.500000	1.530000	-1.923%	23,151	-43.216%
2026-01-29	1.620000	1.620000	1.560000	1.560000	-1.266%	2,634	-44.308%
2026-01-28	1.658100	1.658100	1.540100	1.580000	+1.276%	20,389	-45.013%
2026-01-27	1.610000	1.660000	1.540000	1.560100	-3.099%	7,458	-44.311%
2026-01-26	1.620000	1.620000	1.592000	1.610000	+3.871%	1,961	-46.037%
2026-01-23	1.640000	1.640000	1.550000	1.550000	-4.096%	11,548	-43.948%
2026-01-22	1.600000	1.616200	1.600000	1.616200	-2.639%	4,093	-46.244%
2026-01-21	1.620000	1.660000	1.600000	1.660000	+0.146%	6,056	-47.663%
2026-01-20	1.620000	1.657578	1.600000	1.657578	-1.335%	12,746	-47.586%
2026-01-16	1.700000	1.700100	1.680000	1.680000	-1.754%	6,355	-48.286%
2026-01-14	1.610000	1.710000	1.610000	1.710000	+0.588%	4,169	-49.193%
2026-01-13	1.690000	1.700000	1.690000	1.700000	+0.592%	4,980	-48.894%
2026-01-12	1.674500	1.790000	1.652000	1.690000	-1.170%	12,522	-48.592%
2026-01-09	1.700000	1.725000	1.700000	1.710000	+0.588%	1,273	-49.193%
2026-01-08	1.770000	1.790000	1.700000	1.700000	-3.683%	6,366	-48.894%
2026-01-07	1.650000	1.850000	1.650000	1.765000	+6.970%	31,751	-50.776%
2026-01-06	1.815000	1.900000	1.650000	1.650000	+3.125%	13,183	-47.345%
2026-01-05	1.700000	1.700000	1.600000	1.600000	-3.614%	17,822	-45.700%
2026-01-02	1.610000	1.750000	1.600000	1.660000	+1.220%	41,939	-47.663%
2025-12-31	1.670000	1.825000	1.600000	1.640000	-7.865%	57,695	-47.024%
2025-12-30	1.800000	1.940000	1.780000	1.780000	-11.000%	18,387	-51.191%
2025-12-29	1.990000	2.050000	1.920000	2.000000	-2.439%	26,317	-56.560%
2025-12-26	2.030000	2.070000	1.955000	2.050000	-2.844%	10,300	-57.620%
2025-12-24	2.044000	2.110000	1.950000	2.110000	+5.500%	8,121	-58.825%
2025-12-23	2.250000	2.250000	2.000000	2.000000	-5.660%	41,363	-56.560%
2025-12-22	1.900700	2.172900	1.900000	2.120000	+9.845%	131,664	-59.019%
2025-12-19	1.960000	1.990000	1.930000	1.930000	+1.579%	8,144	-54.984%
2025-12-18	2.040000	2.100000	1.900000	1.900000	-8.288%	16,746	-54.274%
2025-12-17	2.000000	2.380000	2.000000	2.071700	+8.751%	23,787	-58.063%
2025-12-16	1.850000	1.939100	1.840000	1.905000	+5.132%	7,109	-54.394%
2025-12-15	1.990000	1.990000	1.811700	1.812000	-7.786%	3,234	-52.053%
2025-12-12	1.920000	2.000000	1.900000	1.965000	+3.968%	5,867	-55.786%
2025-12-11	1.890000	1.890000	1.890000	1.890000	0.000%	434	-54.032%
2025-12-10	1.900000	1.915000	1.890000	1.890000	-2.577%	3,425	-54.032%
2025-12-09	1.930000	1.980000	1.919100	1.940000	+2.105%	12,041	-55.216%
2025-12-08	1.940000	2.095000	1.900000	1.900000	-4.002%	11,854	-54.274%
2025-12-05	2.010000	2.020000	1.950000	1.979200	+1.758%	2,225	-56.103%
2025-12-04	1.980000	1.980000	1.937400	1.945000	-2.750%	5,699	-55.332%
2025-12-03	1.920000	2.000000	1.920000	2.000000	+1.523%	1,604	-56.560%
2025-12-02	1.909400	1.970000	1.909400	1.970000	-1.253%	1,468	-55.898%
2025-12-01	1.910000	1.995000	1.870000	1.995000	+7.838%	10,827	-56.451%
2025-11-28	1.850000	1.990000	1.850000	1.850000	-2.632%	689	-53.038%
2025-11-26	1.920000	1.920000	1.850000	1.900000	-2.062%	5,406	-54.274%
2025-11-25	1.840000	1.940000	1.730000	1.940000	+2.003%	22,809	-55.216%
2025-11-24	2.020000	2.050000	1.880000	1.901900	+1.165%	12,334	-54.319%
2025-11-21	2.310000	2.310000	1.880000	1.880000	-20.339%	32,155	-53.787%
2025-11-20	2.451600	2.630000	2.360000	2.360000	-3.080%	27,589	-63.186%
2025-11-19	2.420000	2.440000	2.400600	2.435000	+2.743%	7,186	-64.320%
2025-11-18	2.370000	2.430000	2.350000	2.370000	0.000%	29,248	-63.342%
2025-11-17	2.190000	2.370000	2.190000	2.370000	+6.278%	16,101	-63.342%
2025-11-14	2.140000	2.230000	2.140000	2.230000	+4.206%	3,573	-61.040%
2025-11-13	2.131200	2.175000	2.080000	2.140000	-0.926%	15,264	-59.402%
2025-11-12	2.200000	2.200000	2.070000	2.160000	-3.571%	35,756	-59.778%
2025-11-11	2.180000	2.240000	2.180000	2.240000	+1.129%	515	-61.214%
2025-11-10	2.235000	2.280000	2.190000	2.215000	-0.225%	3,200	-60.777%
2025-11-07	2.160000	2.220000	2.160000	2.220000	+0.271%	4,804	-60.865%
2025-11-06	2.200000	2.252600	2.170100	2.214000	+2.075%	15,614	-60.759%
2025-11-05	2.240000	2.240000	2.130000	2.169000	+3.286%	3,596	-59.945%
2025-11-04	2.100000	2.290000	2.100000	2.100000	0.000%	20,192	-58.629%
2025-11-03	2.130000	2.200000	2.100000	2.100000	-4.719%	5,273	-58.629%
2025-10-31	2.160000	2.240000	2.160000	2.204000	+2.037%	1,888	-60.581%
2025-10-30	2.170200	2.170200	2.160000	2.160000	-1.099%	3,229	-59.778%
2025-10-29	2.340000	2.340000	2.100000	2.184000	-2.500%	27,404	-60.220%
2025-10-28	2.257500	2.310000	2.190000	2.240000	+1.818%	5,418	-61.214%
2025-10-27	2.340000	2.390000	2.150000	2.200000	-5.172%	24,079	-60.509%
2025-10-24	2.220000	2.370000	2.220000	2.320000	+3.571%	13,858	-62.552%
2025-10-23	2.210000	2.240000	2.180000	2.240000	+2.752%	3,598	-61.214%
2025-10-22	2.150100	2.270000	2.150100	2.180000	+1.869%	6,807	-60.147%
2025-10-21	2.170000	2.260000	2.128700	2.140000	-1.609%	26,747	-59.402%
2025-10-20	2.190000	2.255000	2.110000	2.175000	-0.229%	29,966	-60.055%
2025-10-17	2.290000	2.300000	2.180000	2.180000	-1.357%	81,402	-60.147%
2025-10-16	2.190000	2.290000	2.180000	2.210000	+1.843%	15,645	-60.688%
2025-10-15	2.129500	2.330000	2.129500	2.170000	+2.363%	34,088	-59.963%
2025-10-14	2.100600	2.165000	2.100000	2.119900	-2.757%	14,477	-59.017%
2025-10-13	2.130000	2.190000	2.100000	2.180000	+3.810%	22,569	-60.147%
2025-10-10	2.340000	2.340000	2.100000	2.100000	-5.405%	61,520	-58.629%
2025-10-09	2.374400	2.374400	2.200000	2.220000	-3.478%	8,587	-60.865%
2025-10-08	2.300000	2.380000	2.250000	2.300000	0.000%	34,537	-62.226%
2025-10-07	2.280000	2.350000	2.205000	2.300000	+4.072%	40,635	-62.226%
2025-10-06	2.200000	2.280900	2.150000	2.210000	+2.315%	27,373	-60.688%
2025-10-03	2.170000	2.220000	2.120000	2.160000	+0.935%	16,396	-59.778%
2025-10-02	2.180000	2.210000	2.100000	2.140000	-2.059%	26,758	-59.402%
2025-10-01	2.170000	2.286400	2.150000	2.185000	+0.691%	38,455	-60.238%
2025-09-30	2.305000	2.320000	2.160000	2.170000	-6.867%	68,411	-59.963%
2025-09-29	2.440000	2.440000	2.270100	2.330000	-2.510%	26,498	-62.712%
2025-09-26	2.310000	2.430000	2.260000	2.390000	+0.210%	72,327	-63.649%
2025-09-25	2.400200	2.450000	2.270000	2.385000	-2.254%	58,846	-63.572%
2025-09-24	2.488800	2.488800	2.400000	2.440000	0.000%	63,477	-64.393%
2025-09-23	2.500000	2.500000	2.400000	2.440000	-0.813%	61,388	-64.393%
2025-09-22	2.520000	2.522500	2.450000	2.460000	-2.381%	53,059	-64.683%
2025-09-19	2.642000	2.642000	2.450000	2.520000	+1.205%	66,409	-65.524%
2025-09-18	2.550000	2.794300	2.456000	2.490000	-2.791%	66,520	-65.108%
2025-09-17	2.660000	2.660000	2.470000	2.561500	-1.481%	33,782	-66.082%
2025-09-16	2.740000	2.750000	2.520000	2.600000	+0.971%	87,156	-66.585%
2025-09-15	2.450000	2.630000	2.450000	2.575000	+5.533%	88,084	-66.260%
2025-09-12	2.590000	2.590000	2.400000	2.440000	-5.058%	71,096	-64.393%
2025-09-11	2.610000	2.680000	2.400000	2.570000	+0.195%	67,903	-66.195%
2025-09-10	2.770000	2.810000	2.514000	2.565000	-5.000%	67,681	-66.129%
2025-09-09	2.820000	2.830000	2.510000	2.700000	-5.594%	144,812	-67.822%
2025-09-08	3.000000	3.203900	2.782900	2.860000	-4.027%	106,107	-69.622%
2025-09-05	2.970000	3.130000	2.900000	2.980000	+4.930%	85,962	-70.846%
2025-09-04	3.340000	3.350000	2.834700	2.840000	-14.715%	185,413	-69.408%
2025-09-03	3.500000	3.600000	3.310000	3.330000	-2.632%	164,139	-73.910%
2025-09-02	3.300000	3.570000	3.300000	3.420000	+3.323%	75,213	-74.596%
2025-08-29	3.240000	3.450000	3.240000	3.310000	+4.747%	84,126	-73.752%
2025-08-28	3.470000	3.600000	3.030000	3.160000	-8.140%	162,811	-72.506%
2025-08-27	3.400000	3.810000	3.400000	3.440000	-2.273%	85,303	-74.744%
2025-08-26	3.910000	4.110000	3.510000	3.520000	-10.886%	205,424	-75.318%
2025-08-25	3.650000	3.950000	3.530000	3.950000	+8.516%	162,415	-78.005%
2025-08-22	3.210000	3.700000	3.210000	3.640000	+13.396%	168,273	-76.132%
2025-08-21	3.250000	3.419100	3.110100	3.210000	-0.926%	66,584	-72.935%
2025-08-20	3.070000	3.275700	3.010000	3.240000	+4.516%	108,520	-73.185%
2025-08-19	3.560000	3.600000	3.010000	3.100000	-14.127%	198,194	-71.974%
2025-08-18	3.960000	3.960000	3.520000	3.610000	-7.673%	172,287	-75.934%
2025-08-15	3.870000	3.990000	3.810000	3.910000	+1.823%	150,192	-77.780%
2025-08-14	3.580000	4.100000	3.550600	3.840000	+4.065%	214,122	-77.375%
2025-08-13	3.250000	4.050000	3.150000	3.690000	-7.286%	623,268	-76.455%
2025-08-12	3.910000	4.010000	3.700000	3.980000	+7.278%	246,432	-78.171%
2025-08-11	3.910000	4.190000	3.530000	3.710000	+3.343%	349,098	-76.582%
2025-08-08	3.090000	3.980000	3.050000	3.590000	+17.129%	830,938	-75.799%
2025-08-07	2.780000	3.140000	2.780000	3.065000	+10.252%	213,479	-71.654%
2025-08-06	2.700000	2.840000	2.683700	2.780000	+1.832%	173,921	-68.748%
2025-08-05	2.670000	2.879900	2.670000	2.730000	+3.409%	36,975	-68.176%
2025-08-04	2.680000	2.740000	2.545000	2.640000	+3.448%	66,458	-67.091%
2025-08-01	2.570000	2.697900	2.320300	2.552000	+0.078%	42,179	-65.956%
2025-07-31	2.710000	2.710000	2.500100	2.550000	-4.494%	50,945	-65.929%
2025-07-30	2.810000	2.840000	2.650000	2.670000	-4.643%	77,000	-67.461%
2025-07-29	2.900000	2.900000	2.570000	2.800000	-2.439%	176,860	-68.971%
2025-07-28	2.560000	2.900000	2.560000	2.870000	+12.109%	321,354	-69.728%
2025-07-25	2.720000	2.779900	2.500000	2.560000	-6.569%	170,475	-66.063%
2025-07-24	2.270000	2.990000	2.200100	2.740000	+21.132%	733,014	-68.292%
2025-07-23	2.330000	2.340000	2.200000	2.262000	-1.223%	50,409	-61.592%
2025-07-22	2.400000	2.430000	2.210100	2.290000	-4.184%	86,166	-62.061%
2025-07-21	2.230000	2.450000	2.200100	2.390000	+11.158%	167,108	-63.649%
2025-07-18	2.270000	2.305000	2.150100	2.150100	-4.652%	35,472	-59.593%
2025-07-17	2.400000	2.440000	2.150000	2.255000	-3.219%	132,734	-61.472%
2025-07-16	2.320000	2.575000	2.240000	2.330000	+2.643%	299,220	-62.712%
2025-07-15	1.940000	2.350000	1.926900	2.270000	+16.410%	319,457	-61.727%
2025-07-14	1.920000	1.960000	1.860000	1.950000	+1.563%	34,882	-55.446%
2025-07-11	1.940000	1.940000	1.820000	1.920000	+1.587%	29,537	-54.750%
2025-07-10	1.960000	1.960000	1.850000	1.890000	-2.073%	47,850	-54.032%
2025-07-09	1.881200	1.930000	1.860000	1.930000	+2.116%	4,499	-54.984%
2025-07-08	1.811500	1.897800	1.800000	1.890000	+3.279%	17,717	-54.032%
2025-07-07	1.850000	1.900000	1.800000	1.830000	0.000%	37,345	-52.525%
2025-07-03	1.801200	1.860000	1.801200	1.830000	0.000%	8,746	-52.525%
2025-07-02	1.870100	1.900000	1.830000	1.830000	-2.139%	10,613	-52.525%
2025-07-01	1.930000	1.935000	1.820000	1.870000	-3.209%	17,657	-53.540%
2025-06-30	1.820000	1.979900	1.820000	1.932000	+3.871%	69,946	-55.031%
2025-06-27	1.910000	1.990000	1.850000	1.860000	-2.618%	34,726	-53.290%
2025-06-26	1.926400	1.960000	1.910000	1.910000	-3.046%	20,495	-54.513%
2025-06-25	2.090000	2.140300	1.910000	1.970000	+1.698%	95,167	-55.898%
2025-06-24	2.040000	2.170000	1.790100	1.937100	-3.627%	61,715	-55.149%
2025-06-23	2.070000	2.150000	1.910000	2.010000	+8.649%	64,429	-56.776%
2025-06-20	1.830000	1.970000	1.820000	1.850000	+1.648%	16,765	-53.038%
2025-06-18	1.790100	1.860000	1.750000	1.820000	+1.438%	17,588	-52.264%
2025-06-17	1.820000	2.020000	1.790000	1.794200	-4.309%	145,928	-51.577%
2025-06-16	2.000000	2.050000	1.850000	1.875000	-5.779%	18,182	-53.664%
2025-06-13	2.060000	2.098900	1.965000	1.990000	-3.865%	66,108	-56.342%
2025-06-12	1.870000	2.270000	1.862500	2.070000	+12.500%	235,336	-58.029%
2025-06-11	1.890000	1.980000	1.835000	1.840000	+3.955%	65,770	-52.783%
2025-06-10	1.770000	1.850000	1.721300	1.770000	+1.143%	43,077	-50.915%
2025-06-09	1.750000	1.935000	1.740000	1.750000	+4.167%	146,249	-50.354%
2025-06-06	1.680000	1.700000	1.650000	1.680000	+1.781%	17,883	-48.286%
2025-06-05	1.660000	1.736400	1.650000	1.650600	+0.646%	12,296	-47.365%
2025-06-04	1.580000	1.650000	1.580000	1.640000	+3.797%	19,169	-47.024%
2025-06-03	1.600000	1.624700	1.550100	1.580000	-1.256%	17,292	-45.013%
2025-06-02	1.660000	1.680000	1.500000	1.600100	-4.756%	45,008	-45.703%
2025-05-30	1.750000	1.810000	1.590000	1.680000	-5.085%	68,909	-48.286%
2025-05-29	1.790000	1.900000	1.710000	1.770000	+2.895%	164,076	-50.915%
2025-05-28	1.650000	1.780000	1.650000	1.720200	+8.189%	149,115	-49.494%
2025-05-27	1.490000	1.770000	1.477400	1.590000	+9.655%	226,055	-45.358%
2025-05-23	1.380000	1.628200	1.340000	1.450000	+8.209%	324,760	-40.083%
2025-05-22	1.280000	1.475000	1.280000	1.340000	+1.515%	136,483	-35.164%
2025-05-21	1.320000	1.379900	1.320000	1.320000	+1.204%	34,270	-34.182%
2025-05-20	1.320000	1.335000	1.300000	1.304300	-1.114%	22,779	-33.390%
2025-05-19	1.300000	1.370000	1.270100	1.319000	+4.343%	24,931	-34.132%
2025-05-16	1.350000	1.355000	1.255000	1.264100	-1.242%	25,047	-31.271%
2025-05-15	1.310000	1.448500	1.279500	1.280000	-4.478%	77,797	-32.125%
2025-05-14	1.310000	1.377700	1.300100	1.340000	+4.688%	70,302	-35.164%
2025-05-13	1.300000	1.320000	1.250000	1.280000	-3.030%	30,110	-32.125%
2025-05-12	1.170000	1.330000	1.170000	1.320000	+12.801%	154,154	-34.182%
2025-05-09	1.150000	1.190000	1.140000	1.170200	-2.483%	16,161	-25.756%
2025-05-08	1.190000	1.290000	1.155000	1.200000	+2.573%	48,914	-27.600%
2025-05-07	1.120000	1.178900	1.100100	1.169900	+4.455%	13,730	-25.737%
2025-05-06	1.110000	1.140000	1.100000	1.120000	+0.901%	12,031	-22.429%
2025-05-05	1.110000	1.119900	1.100000	1.110000	-1.096%	21,203	-21.730%
2025-05-02	1.100000	1.140000	1.100000	1.122300	-2.400%	20,199	-22.588%
2025-05-01	1.108700	1.160100	1.108700	1.149900	+3.903%	2,272	-24.446%
2025-04-30	1.117100	1.117100	1.106700	1.106700	-8.537%	1,355	-21.496%
2025-04-29	1.160000	1.260000	1.160000	1.210000	-3.200%	25,292	-28.198%
2025-04-28	1.050000	1.319500	1.050000	1.250000	+16.279%	128,071	-30.496%
2025-04-25	1.020000	1.080000	1.020000	1.075000	+4.878%	33,444	-19.181%
2025-04-24	1.050000	1.080000	1.000000	1.025000	+2.500%	56,061	-15.239%
2025-04-23	0.967900	1.098900	0.933000	1.000000	+18.626%	99,773	-13.120%
2025-04-22	0.950000	0.965767	0.800000	0.842982	-11.284%	70,666	+3.063%
2025-04-21	0.970000	0.990000	0.950200	0.950200	-2.041%	17,229	-8.567%
2025-04-17	0.977500	0.998000	0.970000	0.970000	-0.798%	6,916	-10.433%
2025-04-16	0.980000	0.980000	0.950000	0.977800	-0.224%	12,169	-11.147%
2025-04-15	1.030000	1.030000	0.980000	0.980000	-0.498%	13,415	-11.347%
2025-04-14	1.010000	1.050000	0.984800	0.984900	+3.456%	6,710	-11.788%
2025-04-11	0.980000	0.990000	0.950100	0.952000	-4.032%	14,798	-8.739%
2025-04-10	1.071000	1.071000	0.980000	0.992000	+2.268%	18,155	-12.419%
2025-04-09	1.020000	1.028300	0.960000	0.970000	-4.902%	92,985	-10.433%
2025-04-08	1.005000	1.069900	1.000000	1.020000	+2.000%	113,571	-14.824%
2025-04-07	0.949100	1.040000	0.949100	1.000000	-6.542%	45,294	-13.120%
2025-04-04	1.200000	1.200000	1.060000	1.070000	-10.084%	87,210	-18.804%
2025-04-03	1.240000	1.240000	1.190000	1.190000	-4.032%	19,523	-26.992%
2025-04-02	1.260000	1.260000	1.235000	1.240000	-0.800%	14,788	-29.935%
2025-04-01	1.240000	1.250000	1.230000	1.250000	+1.215%	6,966	-30.496%
2025-03-31	1.280000	1.289900	1.230000	1.235000	-1.200%	31,527	-29.652%
2025-03-28	1.260000	1.260000	1.250000	1.250000	+0.806%	2,102	-30.496%
2025-03-27	1.240000	1.260000	1.230000	1.240000	+0.805%	12,432	-29.935%
2025-03-26	1.380000	1.389900	1.230000	1.230100	-7.511%	49,150	-29.372%
2025-03-25	1.300000	1.350000	1.280100	1.330000	+3.906%	64,196	-34.677%
2025-03-24	1.270000	1.280000	1.250000	1.280000	0.000%	20,182	-32.125%
2025-03-21	1.250000	1.280000	1.250000	1.280000	+2.400%	24,438	-32.125%
2025-03-20	1.270000	1.270000	1.202000	1.250000	0.000%	25,355	-30.496%
2025-03-19	1.270000	1.270000	1.240000	1.250000	+0.806%	9,408	-30.496%
2025-03-18	1.222000	1.278800	1.220000	1.240000	-1.587%	18,189	-29.935%
2025-03-17	1.230000	1.270000	1.200000	1.260000	+0.800%	24,228	-31.048%
2025-03-14	1.240000	1.260000	1.190000	1.250000	+1.626%	36,088	-30.496%
2025-03-13	1.210000	1.270000	1.200000	1.230000	-4.651%	63,217	-29.366%
2025-03-12	1.300000	1.300000	1.260000	1.290000	+6.612%	35,229	-32.651%
2025-03-11	1.240000	1.240000	1.200000	1.210000	+1.681%	72,466	-28.198%
2025-03-10	1.260000	1.310000	1.190000	1.190000	-6.299%	101,183	-26.992%
2025-03-07	1.480000	1.480000	1.270000	1.270000	-6.618%	144,708	-31.591%
2025-03-06	1.500000	1.500000	1.350000	1.360000	-4.895%	51,777	-36.118%
2025-03-05	1.350000	1.492200	1.340000	1.430000	+8.333%	82,654	-39.245%
2025-03-04	1.360000	1.375000	1.290000	1.320000	-2.583%	83,442	-34.182%
2025-03-03	1.300000	1.410000	1.300000	1.355000	+6.861%	78,999	-35.882%
2025-02-28	1.210000	1.280000	1.210000	1.268000	+5.667%	80,200	-31.483%
2025-02-27	1.210000	1.210000	1.190000	1.200000	-0.826%	59,577	-27.600%
2025-02-26	1.200000	1.230000	1.186800	1.210000	+0.833%	24,213	-28.198%
2025-02-25	1.200000	1.207900	1.160000	1.200000	+0.840%	46,849	-27.600%
2025-02-24	1.230000	1.243400	1.170000	1.190000	-4.800%	120,686	-26.992%
2025-02-21	1.281019	1.281019	1.230000	1.250000	-0.794%	74,623	-30.496%
2025-02-20	1.310000	1.350000	1.230000	1.260000	-3.817%	79,850	-31.048%
2025-02-19	1.330000	1.350000	1.270000	1.310000	-1.132%	139,283	-33.679%
2025-02-18	1.280000	1.347000	1.260000	1.325000	+2.713%	146,924	-34.430%
2025-02-14	1.280000	1.300000	1.260000	1.290000	+2.381%	26,415	-32.651%
2025-02-13	1.240000	1.310000	1.240000	1.260000	0.000%	89,424	-31.048%
2025-02-12	1.200000	1.300000	1.200000	1.260000	+5.882%	108,346	-31.048%
2025-02-11	1.170000	1.220000	1.170000	1.190000	0.000%	27,349	-26.992%
2025-02-10	1.220000	1.289300	1.168100	1.190000	-4.032%	156,392	-26.992%
2025-02-07	1.310000	1.320000	1.200000	1.240000	-3.876%	167,676	-29.935%
2025-02-06	1.310000	1.340000	1.260000	1.290000	-1.527%	136,111	-32.651%

.dark-mode .xqzJd6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xqzJd6{ color: #333333; background-color: white; border: 2px solid #333333; }UCLuCloudlink Group Inc.stock NASDAQ ADR

UCL
uCloudlink Group Inc.
stock NASDAQ ADR