uCloudlink Group Inc. - American Depositary Shares (UCL)
1.1500
-0.0500 (-4.17%)
NASDAQ · Last Trade: May 6th, 7:08 PM EDT
Historical Prices For uCloudlink Group Inc. - American Depositary Shares (UCL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 1.20 | 1.20 | 1.12 | 1.15 | 7,770 | 1.15 |
| 5/05/2026 | 1.21 | 1.28 | 1.20 | 1.20 | 4,251 | 1.20 |
| 5/04/2026 | 1.21 | 1.23 | 1.20 | 1.20 | 8,130 | 1.20 |
| 5/01/2026 | 1.27 | 1.34 | 1.20 | 1.20 | 3,733 | 1.20 |
| 4/30/2026 | 1.21 | 1.21 | 1.20 | 1.20 | 4,458 | 1.20 |
| 4/29/2026 | 1.21 | 1.21 | 1.20 | 1.21 | 7,177 | 1.21 |
| 4/28/2026 | 1.22 | 1.22 | 1.20 | 1.21 | 5,197 | 1.21 |
| 4/27/2026 | 1.21 | 1.22 | 1.20 | 1.20 | 3,519 | 1.20 |
| 4/24/2026 | 1.21 | 1.27 | 1.20 | 1.21 | 11,884 | 1.21 |
| 4/23/2026 | 1.21 | 1.22 | 1.20 | 1.20 | 16,537 | 1.20 |
| 4/22/2026 | 1.26 | 1.32 | 1.20 | 1.20 | 63,578 | 1.20 |
| 4/21/2026 | 1.35 | 1.41 | 1.30 | 1.30 | 2,215 | 1.30 |
| 4/20/2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1,699 | 1.32 |
| 4/17/2026 | 1.40 | 1.41 | 1.30 | 1.30 | 3,179 | 1.30 |
| 4/16/2026 | 1.29 | 1.34 | 1.29 | 1.34 | 3,406 | 1.34 |
| 4/15/2026 | 1.37 | 1.37 | 1.28 | 1.29 | 1,752 | 1.29 |
| 4/14/2026 | 1.25 | 1.38 | 1.25 | 1.30 | 5,625 | 1.30 |
| 4/13/2026 | 1.30 | 1.31 | 1.25 | 1.31 | 4,520 | 1.31 |
| 4/10/2026 | 1.38 | 1.38 | 1.29 | 1.29 | 3,699 | 1.29 |
| 4/09/2026 | 1.32 | 1.37 | 1.31 | 1.37 | 2,107 | 1.37 |
| 4/08/2026 | 1.40 | 1.52 | 1.40 | 1.40 | 5,056 | 1.40 |
| 4/07/2026 | 1.48 | 1.48 | 1.38 | 1.38 | 1,173 | 1.38 |
| 4/06/2026 | 1.38 | 1.42 | 1.38 | 1.40 | 2,672 | 1.40 |
| 4/02/2026 | 1.40 | 1.45 | 1.40 | 1.45 | 987 | 1.45 |
| 4/01/2026 | 1.46 | 1.46 | 1.46 | 1.46 | 699 | 1.46 |
| 3/31/2026 | 1.40 | 1.41 | 1.39 | 1.40 | 3,091 | 1.40 |
| 3/30/2026 | 1.48 | 1.48 | 1.40 | 1.40 | 805 | 1.40 |
| 3/27/2026 | 1.35 | 1.51 | 1.35 | 1.40 | 3,343 | 1.40 |
| 3/26/2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1,989 | 1.38 |
| 3/25/2026 | 1.25 | 1.40 | 1.25 | 1.36 | 1,520 | 1.36 |
| 3/24/2026 | 1.43 | 1.50 | 1.40 | 1.40 | 2,523 | 1.40 |
| 3/23/2026 | 1.45 | 1.51 | 1.38 | 1.38 | 4,490 | 1.38 |
| 3/20/2026 | 1.46 | 1.46 | 1.40 | 1.41 | 4,516 | 1.41 |
| 3/19/2026 | 1.58 | 1.58 | 1.45 | 1.48 | 14,982 | 1.48 |
| 3/18/2026 | 1.65 | 1.65 | 1.50 | 1.58 | 11,662 | 1.58 |
| 3/17/2026 | 1.63 | 1.67 | 1.60 | 1.63 | 7,369 | 1.63 |
| 3/16/2026 | 1.50 | 1.64 | 1.50 | 1.54 | 7,666 | 1.54 |
| 3/13/2026 | 1.62 | 1.62 | 1.22 | 1.46 | 27,170 | 1.46 |
| 3/12/2026 | 1.66 | 1.66 | 1.62 | 1.63 | 2,375 | 1.63 |
| 3/11/2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1,345 | 1.63 |
| 3/10/2026 | 1.64 | 1.64 | 1.55 | 1.58 | 17,767 | 1.58 |
| 3/09/2026 | 1.62 | 1.65 | 1.62 | 1.64 | 6,983 | 1.64 |
| 3/06/2026 | 1.64 | 1.65 | 1.62 | 1.65 | 2,764 | 1.65 |
| 3/05/2026 | 1.64 | 1.67 | 1.64 | 1.64 | 1,260 | 1.64 |
| 3/04/2026 | 1.67 | 1.67 | 1.56 | 1.62 | 13,883 | 1.62 |
| 3/03/2026 | 1.67 | 1.67 | 1.53 | 1.65 | 10,693 | 1.65 |
| 3/02/2026 | 1.69 | 1.79 | 1.67 | 1.72 | 5,976 | 1.72 |
| 2/27/2026 | 1.69 | 1.74 | 1.65 | 1.68 | 4,311 | 1.68 |
| 2/26/2026 | 1.68 | 1.69 | 1.62 | 1.68 | 7,072 | 1.68 |
| 2/25/2026 | 1.66 | 1.72 | 1.62 | 1.68 | 6,302 | 1.68 |
| 2/24/2026 | 1.72 | 1.75 | 1.66 | 1.70 | 4,158 | 1.70 |
| 2/23/2026 | 1.79 | 1.82 | 1.63 | 1.68 | 14,455 | 1.68 |
| 2/20/2026 | 1.74 | 1.80 | 1.71 | 1.80 | 6,237 | 1.80 |
| 2/19/2026 | 1.67 | 1.73 | 1.65 | 1.72 | 10,940 | 1.72 |
| 2/18/2026 | 1.62 | 1.68 | 1.62 | 1.67 | 6,741 | 1.67 |
| 2/17/2026 | 1.66 | 1.66 | 1.62 | 1.63 | 2,686 | 1.63 |
| 2/13/2026 | 1.64 | 1.67 | 1.63 | 1.67 | 1,208 | 1.67 |
| 2/12/2026 | 1.62 | 1.65 | 1.55 | 1.64 | 3,666 | 1.64 |
| 2/11/2026 | 1.65 | 1.67 | 1.62 | 1.62 | 15,192 | 1.62 |
| 2/10/2026 | 1.63 | 1.63 | 1.62 | 1.63 | 2,210 | 1.63 |
| 2/09/2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1,481 | 1.63 |