5 DAY PERFORMANCE
+53.77%
1 MONTH PERFORMANCE
+63.00%
3 MONTH PERFORMANCE
+18.12%
6 MONTH PERFORMANCE
-18.50%
YEAR-TO-DATE PERFORMANCE
-0.61%
1 YEAR PERFORMANCE
-18.91%
Ucloudlink Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.00 | 5.83 K | $3.85 M |
| 06/18/2026 | $1.01 | $1.06 (4.95%) | $1.06 | $1.01 | 1.93 K | $4.04 M |
| 06/17/2026 | $1.02 | $1.05 (2.94%) | $1.05 | $1.01 | 13.40 K | $4.00 M |
| 06/16/2026 | $1.02 | $1.06 (3.92%) | $1.08 | $1.01 | 17.54 K | $4.04 M |
| 06/15/2026 | $1.00 | $1.00 (0%) | $1.11 | $1.00 | 7.00 K | $3.81 M |
| 06/12/2026 | $1.00 | $1.00 (0%) | $1.05 | $1.00 | 10.74 K | $3.81 M |
| 06/11/2026 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.01 | 12.49 K | $3.92 M |
| 06/10/2026 | $1.02 | $1.09 (6.86%) | $1.09 | $1.02 | 26.93 K | $4.15 M |
| 06/09/2026 | $1.09 | $1.03 (-5.5%) | $1.19 | $1.00 | 267.81 K | $3.92 M |
| 06/08/2026 | $1.03 | $1.08 (4.85%) | $1.09 | $1.03 | 29.80 K | $4.11 M |
| 06/05/2026 | $1.09 | $1.03 (-5.5%) | $1.09 | $1.01 | 20.50 K | $3.92 M |
| 06/04/2026 | $1.00 | $1.02 (2%) | $1.08 | $1.00 | 18.01 K | $3.88 M |
| 06/03/2026 | $1.02 | $0.96 (-6.34%) | $1.05 | $0.96 | 36.45 K | $3.64 M |
| 06/02/2026 | $1.14 | $1.01 (-11.4%) | $1.14 | $1.01 | 27.33 K | $3.85 M |
| 06/01/2026 | $1.01 | $1.12 (10.89%) | $1.14 | $1.00 | 16.30 K | $4.27 M |
| 05/29/2026 | $1.00 | $1.01 (1%) | $1.06 | $1.00 | 19.00 K | $3.85 M |
| 05/28/2026 | $1.01 | $0.99 (-1.52%) | $1.03 | $0.96 | 16.25 K | $3.79 M |
| 05/27/2026 | $1.00 | $1.03 (3.11%) | $1.05 | $0.95 | 30.44 K | $3.92 M |
| 05/26/2026 | $1.01 | $1.04 (2.97%) | $1.05 | $0.99 | 9.72 K | $3.96 M |
| 05/22/2026 | $0.95 | $1.00 (5.26%) | $1.04 | $0.95 | 7.01 K | $3.81 M |
| 05/21/2026 | $1.05 | $1.01 (-3.81%) | $1.08 | $1.00 | 5.70 K | $3.85 M |
| 05/20/2026 | $1.01 | $1.02 (0.99%) | $1.02 | $0.99 | 8.00 K | $3.88 M |
| 05/19/2026 | $1.01 | $1.00 (-0.99%) | $1.02 | $1.00 | 6.53 K | $3.81 M |
| 05/18/2026 | $1.01 | $1.01 (0%) | $1.03 | $1.01 | 6.85 K | $3.85 M |
| 05/15/2026 | $1.19 | $1.01 (-15.13%) | $1.19 | $1.01 | 7.40 K | $3.85 M |
| 05/14/2026 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.02 | 4.89 K | $4.00 M |
| 05/13/2026 | $1.16 | $1.05 (-9.48%) | $1.16 | $1.04 | 11.49 K | $4.00 M |
| 05/12/2026 | $1.10 | $1.12 (1.82%) | $1.14 | $1.01 | 26.60 K | $4.27 M |
| 05/11/2026 | $1.19 | $1.12 (-5.88%) | $1.19 | $1.10 | 10.12 K | $4.27 M |
| 05/08/2026 | $1.14 | $1.15 (0.88%) | $1.18 | $1.10 | 11.90 K | $4.38 M |
| 05/07/2026 | $1.12 | $1.14 (1.79%) | $1.17 | $1.10 | 10.83 K | $4.34 M |
| 05/06/2026 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.12 | 7.83 K | $4.38 M |
| 05/05/2026 | $1.21 | $1.20 (-0.83%) | $1.28 | $1.20 | 4.44 K | $4.57 M |
| 05/04/2026 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.20 | 8.13 K | $4.57 M |
| 05/01/2026 | $1.27 | $1.20 (-5.51%) | $1.34 | $1.20 | 3.93 K | $4.57 M |
| 04/30/2026 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.20 | 4.50 K | $4.57 M |
| 04/29/2026 | $1.21 | $1.21 (0%) | $1.21 | $1.20 | 7.20 K | $4.61 M |
| 04/28/2026 | $1.22 | $1.21 (-0.82%) | $1.22 | $1.20 | 6.04 K | $4.61 M |
| 04/27/2026 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.20 | 3.52 K | $4.57 M |
| 04/24/2026 | $1.21 | $1.21 (0%) | $1.27 | $1.20 | 11.90 K | $4.61 M |
| 04/23/2026 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.20 | 16.54 K | $4.57 M |
| 04/22/2026 | $1.26 | $1.20 (-4.76%) | $1.32 | $1.20 | 63.60 K | $4.57 M |
| 04/21/2026 | $1.35 | $1.30 (-3.7%) | $1.41 | $1.30 | 2.22 K | $4.95 M |
| 04/20/2026 | $1.30 | $1.32 (1.54%) | $1.32 | $1.29 | 1.70 K | $5.03 M |
| 04/17/2026 | $1.40 | $1.30 (-7.14%) | $1.41 | $1.30 | 3.20 K | $4.95 M |
| 04/16/2026 | $1.29 | $1.34 (3.88%) | $1.34 | $1.29 | 3.41 K | $5.10 M |
| 04/15/2026 | $1.37 | $1.29 (-5.84%) | $1.37 | $1.28 | 1.80 K | $4.91 M |
| 04/14/2026 | $1.25 | $1.30 (4%) | $1.38 | $1.25 | 5.62 K | $4.95 M |
| 04/13/2026 | $1.30 | $1.31 (0.77%) | $1.31 | $1.25 | 4.52 K | $4.99 M |
| 04/10/2026 | $1.38 | $1.30 (-5.8%) | $1.38 | $1.30 | 3.80 K | $4.95 M |
| 04/09/2026 | $1.32 | $1.37 (3.79%) | $1.37 | $1.31 | 2.36 K | $5.22 M |
| 04/08/2026 | $1.40 | $1.40 (0%) | $1.52 | $1.40 | 5.10 K | $5.33 M |
| 04/07/2026 | $1.48 | $1.38 (-6.76%) | $1.48 | $1.38 | 1.20 K | $5.26 M |
| 04/06/2026 | $1.38 | $1.40 (1.45%) | $1.42 | $1.38 | 2.70 K | $5.33 M |
| 04/02/2026 | $1.40 | $1.45 (3.57%) | $1.45 | $1.40 | 1.00 K | $5.52 M |
| 04/01/2026 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 700 | $5.56 M |
| 03/31/2026 | $1.40 | $1.40 (0%) | $1.41 | $1.39 | 3.10 K | $5.33 M |
| 03/30/2026 | $1.48 | $1.40 (-5.41%) | $1.48 | $1.40 | 804 | $5.33 M |
| 03/27/2026 | $1.35 | $1.40 (3.7%) | $1.51 | $1.35 | 3.34 K | $5.33 M |
| 03/26/2026 | $1.37 | $1.38 (0.73%) | $1.39 | $1.37 | 2.00 K | $5.26 M |
| 03/25/2026 | $1.25 | $1.36 (8.8%) | $1.40 | $1.25 | 1.53 K | $5.18 M |
| 03/24/2026 | $1.43 | $1.40 (-2.1%) | $1.50 | $1.40 | 2.52 K | $5.33 M |
| 03/23/2026 | $1.45 | $1.38 (-4.83%) | $1.51 | $1.38 | 5.00 K | $5.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
