uCloudlink Group Inc. - American Depositary Shares (UCL)

0.8079
+0.0389 (5.06%)
NASDAQ· Last Trade: Aug 11th, 7:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For uCloudlink Group Inc. - American Depositary Shares (UCL)

DateOpenHighLowCloseVolumeAdjusted Close
8/11/20260.730.810.730.8123,0250.81
8/10/20260.720.800.720.77236,7140.77
8/07/20260.700.800.700.729,9560.72
8/06/20260.720.720.720.723,0770.72
8/05/20260.860.860.700.7278,6280.72
8/04/20260.840.860.840.863,2960.86
8/03/20260.870.880.850.884,7600.88
7/31/20260.870.870.860.867120.86
7/30/20260.890.890.870.871,5860.87
7/29/20260.880.910.880.888,8170.88
7/28/20260.930.930.890.905,4980.90
7/27/20260.970.970.900.936,2230.93
7/24/20260.780.920.780.9215,3750.92
7/23/20260.900.900.900.908760.90
7/22/20260.880.930.880.933,0870.93
7/21/20260.880.940.880.881,8790.88
7/20/20260.930.930.880.883,7210.88
7/17/20260.920.940.910.922,9570.92
7/16/20260.920.920.910.922,3890.92
7/15/20260.920.920.920.921,0180.92
7/14/20260.910.950.910.942,6910.94
7/13/20260.970.970.920.969,6460.96
7/10/20260.930.970.930.933,2640.93
7/09/20260.890.930.880.935,7040.93
7/08/20260.900.910.880.915,8160.91
7/07/20260.930.930.900.926,3550.92
7/06/20260.950.960.940.952,7470.95
7/02/20260.910.950.910.954,4650.95
7/01/20260.921.030.900.9528,0190.95
6/30/20260.890.940.890.946760.94
6/29/20260.900.940.880.895,5450.89
6/26/20260.930.970.900.903,5800.90
6/25/20260.990.990.940.9410,5390.94
6/24/20261.001.001.001.004701.00
6/23/20261.021.020.951.0128,6951.01
6/22/20261.021.021.001.015,8271.01
6/18/20261.011.061.011.061,9341.06
6/17/20261.021.051.011.0513,3691.05
6/16/20261.021.081.011.0617,5391.06
6/15/20261.001.111.001.006,9661.00
6/12/20261.001.051.001.0010,7401.00
6/11/20261.041.041.011.0312,3051.03
6/10/20261.021.091.021.0926,9011.09
6/09/20261.091.191.001.03267,3661.03
6/08/20261.031.091.031.0729,7801.07
6/05/20261.091.091.011.0320,4711.03
6/04/20261.001.081.001.0218,0121.02
6/03/20261.021.040.950.9636,4470.96
6/02/20261.141.141.011.0126,8971.01
6/01/20261.011.141.001.1216,2641.12
5/29/20261.001.061.001.0118,9561.01
5/28/20261.011.030.950.9916,2450.99
5/27/20261.001.050.951.0330,4361.03
5/26/20261.011.050.991.049,7211.04
5/22/20260.951.040.951.007,0141.00
5/21/20261.051.081.001.015,6731.01
5/20/20261.011.020.991.027,9781.02
5/19/20261.011.021.001.006,5351.00
5/18/20261.011.031.011.016,8461.01
5/15/20261.191.191.011.017,4041.01
5/14/20261.061.061.021.054,8901.05
5/13/20261.161.161.041.0511,4881.05
5/12/20261.101.141.011.1226,5621.12