5 DAY PERFORMANCE
+29.92%
1 MONTH PERFORMANCE
+30.95%
3 MONTH PERFORMANCE
+23.13%
6 MONTH PERFORMANCE
+24.06%
YEAR-TO-DATE PERFORMANCE
-21.43%
1 YEAR PERFORMANCE
+5.77%
uCloudlink Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.30 | $1.29 (-0.77%) | $1.30 | $1.26 | 35,218 | $48.65 M |
| 03/11/2025 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.20 | 72,500 | $45.63 M |
| 03/10/2025 | $1.26 | $1.19 (-5.56%) | $1.31 | $1.19 | 101,200 | $44.88 M |
| 03/07/2025 | $1.48 | $1.27 (-14.19%) | $1.48 | $1.27 | 144,708 | $47.89 M |
| 03/06/2025 | $1.50 | $1.36 (-9.33%) | $1.50 | $1.35 | 51,800 | $51.29 M |
| 03/05/2025 | $1.35 | $1.43 (5.93%) | $1.49 | $1.34 | 82,735 | $53.93 M |
| 03/04/2025 | $1.36 | $1.32 (-2.94%) | $1.38 | $1.29 | 83,479 | $49.78 M |
| 03/03/2025 | $1.30 | $1.36 (4.62%) | $1.41 | $1.30 | 79,000 | $51.29 M |
| 02/28/2025 | $1.21 | $1.27 (4.96%) | $1.28 | $1.21 | 80,200 | $47.89 M |
| 02/27/2025 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.19 | 59,650 | $45.25 M |
| 02/26/2025 | $1.20 | $1.21 (0.83%) | $1.23 | $1.19 | 24,213 | $45.63 M |
| 02/25/2025 | $1.20 | $1.20 (0%) | $1.21 | $1.16 | 46,849 | $45.25 M |
| 02/24/2025 | $1.23 | $1.19 (-3.25%) | $1.24 | $1.17 | 120,887 | $44.88 M |
| 02/21/2025 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.23 | 74,623 | $47.14 M |
| 02/20/2025 | $1.31 | $1.26 (-3.82%) | $1.35 | $1.23 | 79,850 | $47.52 M |
| 02/19/2025 | $1.33 | $1.31 (-1.5%) | $1.35 | $1.27 | 139,300 | $49.40 M |
| 02/18/2025 | $1.28 | $1.33 (3.91%) | $1.35 | $1.26 | 146,924 | $50.16 M |
| 02/14/2025 | $1.28 | $1.29 (0.78%) | $1.30 | $1.26 | 26,415 | $48.65 M |
| 02/13/2025 | $1.24 | $1.26 (1.61%) | $1.31 | $1.24 | 89,424 | $47.52 M |
| 02/12/2025 | $1.20 | $1.26 (5%) | $1.30 | $1.20 | 108,346 | $47.52 M |
| 02/11/2025 | $1.17 | $1.19 (1.71%) | $1.22 | $1.17 | 27,349 | $44.88 M |
| 02/10/2025 | $1.22 | $1.19 (-2.46%) | $1.29 | $1.17 | 156,400 | $44.88 M |
| 02/07/2025 | $1.31 | $1.24 (-5.34%) | $1.32 | $1.20 | 167,700 | $46.76 M |
| 02/06/2025 | $1.31 | $1.29 (-1.53%) | $1.34 | $1.26 | 136,111 | $48.65 M |
| 02/05/2025 | $1.31 | $1.31 (0%) | $1.38 | $1.30 | 54,740 | $49.40 M |
| 02/04/2025 | $1.31 | $1.30 (-0.76%) | $1.39 | $1.27 | 152,077 | $49.03 M |
| 02/03/2025 | $1.30 | $1.32 (1.54%) | $1.42 | $1.28 | 167,300 | $49.78 M |
| 01/31/2025 | $1.35 | $1.31 (-2.96%) | $1.39 | $1.30 | 43,838 | $49.40 M |
| 01/30/2025 | $1.35 | $1.36 (0.74%) | $1.36 | $1.30 | 42,804 | $51.29 M |
| 01/29/2025 | $1.42 | $1.35 (-4.93%) | $1.42 | $1.32 | 49,047 | $50.91 M |
| 01/28/2025 | $1.36 | $1.42 (4.41%) | $1.43 | $1.35 | 37,632 | $53.55 M |
| 01/27/2025 | $1.45 | $1.38 (-4.83%) | $1.49 | $1.35 | 126,900 | $52.04 M |
| 01/24/2025 | $1.41 | $1.45 (2.84%) | $1.50 | $1.41 | 105,714 | $54.68 M |
| 01/23/2025 | $1.49 | $1.45 (-2.68%) | $1.51 | $1.40 | 52,028 | $54.68 M |
| 01/22/2025 | $1.45 | $1.48 (2.07%) | $1.50 | $1.41 | 107,630 | $55.81 M |
| 01/21/2025 | $1.60 | $1.46 (-8.75%) | $1.60 | $1.40 | 229,178 | $55.06 M |
| 01/17/2025 | $1.42 | $1.55 (9.15%) | $1.80 | $1.36 | 741,902 | $58.45 M |
| 01/16/2025 | $1.32 | $1.34 (1.52%) | $1.44 | $1.32 | 139,659 | $50.53 M |
| 01/15/2025 | $1.28 | $1.37 (7.03%) | $1.41 | $1.28 | 127,900 | $51.67 M |
| 01/14/2025 | $1.26 | $1.28 (1.59%) | $1.49 | $1.23 | 186,629 | $48.27 M |
| 01/13/2025 | $1.39 | $1.30 (-6.47%) | $1.46 | $1.19 | 183,400 | $49.03 M |
| 01/10/2025 | $1.54 | $1.47 (-4.55%) | $1.65 | $1.47 | 100,995 | $55.44 M |
| 01/08/2025 | $1.55 | $1.55 (0%) | $1.65 | $1.54 | 80,547 | $58.45 M |
| 01/07/2025 | $1.61 | $1.63 (1.24%) | $1.68 | $1.50 | 207,533 | $61.47 M |
| 01/06/2025 | $1.89 | $1.65 (-12.7%) | $1.94 | $1.59 | 536,700 | $62.22 M |
| 01/03/2025 | $1.67 | $1.81 (8.38%) | $2.00 | $1.61 | 268,500 | $68.26 M |
| 01/02/2025 | $1.94 | $1.74 (-10.31%) | $2.02 | $1.54 | 448,516 | $65.62 M |
| 12/31/2024 | $2.25 | $2.10 (-6.67%) | $2.42 | $2.03 | 276,449 | $79.19 M |
| 12/30/2024 | $2.43 | $2.29 (-5.76%) | $2.63 | $2.14 | 691,223 | $86.36 M |
| 12/27/2024 | $1.97 | $2.40 (21.83%) | $2.49 | $1.89 | 670,100 | $90.51 M |
| 12/26/2024 | $1.89 | $2.00 (5.82%) | $2.16 | $1.81 | 447,510 | $75.42 M |
| 12/24/2024 | $2.06 | $1.79 (-13.11%) | $2.12 | $1.75 | 383,900 | $67.50 M |
| 12/23/2024 | $2.33 | $2.07 (-11.16%) | $2.44 | $2.05 | 512,897 | $78.06 M |
| 12/20/2024 | $1.90 | $2.13 (12.11%) | $2.27 | $1.73 | 488,584 | $80.33 M |
| 12/19/2024 | $2.93 | $2.10 (-28.33%) | $3.05 | $1.41 | 1.54 M | $79.19 M |
| 12/18/2024 | $1.66 | $2.90 (74.7%) | $3.30 | $1.55 | 4.38 M | $109.36 M |
| 12/17/2024 | $1.42 | $1.46 (2.82%) | $1.80 | $1.34 | 583,235 | $55.06 M |
| 12/16/2024 | $1.40 | $1.19 (-15%) | $1.40 | $1.16 | 37,005 | $44.88 M |
| 12/13/2024 | $1.25 | $1.34 (7.2%) | $1.40 | $1.25 | 16,200 | $50.53 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.
