5 DAY PERFORMANCE
+89.47%
1 MONTH PERFORMANCE
+77.15%
3 MONTH PERFORMANCE
+42.98%
6 MONTH PERFORMANCE
-1.21%
YEAR-TO-DATE PERFORMANCE
-0.61%
1 YEAR PERFORMANCE
-46.91%
Ucloudlink Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.72 | $0.72 (0.28%) | $0.72 | $0.70 | 3.08 K | $2.75 M |
| 08/05/2026 | $0.86 | $0.72 (-16.36%) | $0.86 | $0.70 | 78.63 K | $2.74 M |
| 08/04/2026 | $0.84 | $0.86 (2.38%) | $0.86 | $0.84 | 3.30 K | $3.28 M |
| 08/03/2026 | $0.87 | $0.88 (1.11%) | $0.88 | $0.85 | 4.80 K | $3.35 M |
| 07/31/2026 | $0.87 | $0.86 (-0.98%) | $0.87 | $0.86 | 712 | $3.28 M |
| 07/30/2026 | $0.89 | $0.87 (-2.38%) | $0.89 | $0.87 | 1.60 K | $3.31 M |
| 07/29/2026 | $0.88 | $0.88 (-0.03%) | $0.91 | $0.88 | 8.82 K | $3.35 M |
| 07/28/2026 | $0.93 | $0.90 (-3.23%) | $0.93 | $0.89 | 5.50 K | $3.43 M |
| 07/27/2026 | $0.97 | $0.93 (-4.6%) | $0.97 | $0.90 | 6.22 K | $3.52 M |
| 07/24/2026 | $0.78 | $0.92 (17.42%) | $0.92 | $0.78 | 15.40 K | $3.49 M |
| 07/23/2026 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 940 | $3.43 M |
| 07/22/2026 | $0.88 | $0.93 (5.68%) | $0.93 | $0.88 | 3.10 K | $3.54 M |
| 07/21/2026 | $0.88 | $0.88 (-0.42%) | $0.94 | $0.88 | 1.90 K | $3.35 M |
| 07/20/2026 | $0.93 | $0.88 (-5.29%) | $0.93 | $0.88 | 3.72 K | $3.36 M |
| 07/17/2026 | $0.92 | $0.92 (0.02%) | $0.94 | $0.91 | 3.00 K | $3.50 M |
| 07/16/2026 | $0.92 | $0.92 (0.01%) | $0.92 | $0.91 | 2.40 K | $3.50 M |
| 07/15/2026 | $0.92 | $0.92 (0%) | $0.92 | $0.92 | 1.02 K | $3.50 M |
| 07/14/2026 | $0.91 | $0.94 (3.3%) | $0.95 | $0.91 | 2.70 K | $3.58 M |
| 07/13/2026 | $0.97 | $0.96 (-0.99%) | $0.97 | $0.92 | 9.65 K | $3.66 M |
| 07/10/2026 | $0.93 | $0.93 (0.73%) | $0.97 | $0.93 | 3.30 K | $3.56 M |
| 07/09/2026 | $0.89 | $0.93 (4.17%) | $0.93 | $0.88 | 5.70 K | $3.53 M |
| 07/08/2026 | $0.90 | $0.91 (1.11%) | $0.91 | $0.88 | 5.82 K | $3.47 M |
| 07/07/2026 | $0.93 | $0.92 (-1.06%) | $0.93 | $0.90 | 6.40 K | $3.50 M |
| 07/06/2026 | $0.95 | $0.95 (0%) | $0.96 | $0.94 | 2.75 K | $3.62 M |
| 07/02/2026 | $0.91 | $0.95 (4.52%) | $0.95 | $0.91 | 4.50 K | $3.62 M |
| 07/01/2026 | $0.92 | $0.95 (3.61%) | $1.03 | $0.90 | 28.02 K | $3.64 M |
| 06/30/2026 | $0.89 | $0.94 (5.61%) | $0.94 | $0.89 | 700 | $3.58 M |
| 06/29/2026 | $0.90 | $0.89 (-1.23%) | $0.94 | $0.88 | 5.55 K | $3.39 M |
| 06/26/2026 | $0.93 | $0.90 (-3.23%) | $0.97 | $0.90 | 3.60 K | $3.43 M |
| 06/25/2026 | $0.99 | $0.94 (-4.45%) | $0.99 | $0.94 | 10.54 K | $3.58 M |
| 06/24/2026 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 475 | $3.81 M |
| 06/23/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.95 | 28.69 K | $3.85 M |
| 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 |
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.
