5 DAY PERFORMANCE
+35.83%
1 MONTH PERFORMANCE
+16.43%
3 MONTH PERFORMANCE
-1.21%
6 MONTH PERFORMANCE
-26.24%
YEAR-TO-DATE PERFORMANCE
-0.61%
1 YEAR PERFORMANCE
+45.54%
Ucloudlink Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.18 | $1.13 (-3.83%) | $1.18 | $1.13 | 5.40 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 | $4.60 M |
| 04/28/2026 | $1.22 | $1.21 (-0.82%) | $1.22 | $1.20 | 6.04 K | $4.60 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 | $4.60 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 | $5.02 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 | $5.21 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 | $5.25 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 | $5.25 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 | $5.25 M |
| 03/20/2026 | $1.46 | $1.41 (-3.42%) | $1.46 | $1.40 | 4.52 K | $5.37 M |
| 03/19/2026 | $1.58 | $1.48 (-6.33%) | $1.58 | $1.45 | 15.50 K | $5.63 M |
| 03/18/2026 | $1.65 | $1.58 (-4.24%) | $1.65 | $1.50 | 11.70 K | $6.01 M |
| 03/17/2026 | $1.63 | $1.63 (0%) | $1.67 | $1.60 | 7.37 K | $6.20 M |
| 03/16/2026 | $1.50 | $1.54 (2.67%) | $1.64 | $1.50 | 7.70 K | $5.86 M |
| 03/13/2026 | $1.62 | $1.46 (-9.88%) | $1.62 | $1.22 | 27.28 K | $55.50 M |
| 03/12/2026 | $1.66 | $1.63 (-1.81%) | $1.66 | $1.62 | 2.40 K | $61.96 M |
| 03/11/2026 | $1.62 | $1.63 (0.62%) | $1.63 | $1.62 | 1.34 K | $61.96 M |
| 03/10/2026 | $1.64 | $1.59 (-3.05%) | $1.64 | $1.55 | 17.80 K | $60.44 M |
| 03/09/2026 | $1.62 | $1.64 (1.23%) | $1.65 | $1.62 | 7.01 K | $62.34 M |
| 03/06/2026 | $1.64 | $1.65 (0.61%) | $1.65 | $1.62 | 2.80 K | $62.72 M |
| 03/05/2026 | $1.64 | $1.64 (0%) | $1.67 | $1.64 | 1.41 K | $62.34 M |
| 03/04/2026 | $1.67 | $1.62 (-2.99%) | $1.67 | $1.56 | 13.90 K | $61.58 M |
| 03/03/2026 | $1.67 | $1.65 (-1.2%) | $1.67 | $1.53 | 10.70 K | $62.72 M |
| 03/02/2026 | $1.69 | $1.72 (1.78%) | $1.79 | $1.67 | 6.00 K | $65.39 M |
| 02/27/2026 | $1.69 | $1.68 (-0.59%) | $1.74 | $1.65 | 4.31 K | $63.86 M |
| 02/26/2026 | $1.68 | $1.68 (0%) | $1.69 | $1.62 | 7.10 K | $63.86 M |
| 02/25/2026 | $1.66 | $1.68 (1.2%) | $1.72 | $1.62 | 6.30 K | $63.86 M |
| 02/24/2026 | $1.72 | $1.70 (-1.16%) | $1.75 | $1.66 | 4.20 K | $64.62 M |
| 02/23/2026 | $1.79 | $1.68 (-6.15%) | $1.82 | $1.63 | 14.50 K | $63.86 M |
| 02/20/2026 | $1.74 | $1.80 (3.45%) | $1.80 | $1.71 | 6.24 K | $68.43 M |
| 02/19/2026 | $1.67 | $1.72 (2.99%) | $1.73 | $1.65 | 10.94 K | $65.39 M |
| 02/18/2026 | $1.62 | $1.67 (3.09%) | $1.68 | $1.62 | 6.74 K | $63.48 M |
| 02/17/2026 | $1.66 | $1.63 (-1.81%) | $1.66 | $1.62 | 2.70 K | $61.96 M |
| 02/13/2026 | $1.64 | $1.67 (1.83%) | $1.67 | $1.63 | 1.21 K | $63.48 M |
| 02/12/2026 | $1.62 | $1.64 (1.23%) | $1.65 | $1.55 | 3.70 K | $62.34 M |
| 02/11/2026 | $1.65 | $1.62 (-1.82%) | $1.67 | $1.62 | 15.48 K | $61.58 M |
| 02/10/2026 | $1.63 | $1.63 (0%) | $1.63 | $1.62 | 2.21 K | $61.96 M |
| 02/09/2026 | $1.62 | $1.63 (0.62%) | $1.63 | $1.62 | 1.50 K | $61.96 M |
| 02/06/2026 | $1.57 | $1.65 (5.1%) | $1.65 | $1.57 | 6.83 K | $62.72 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.
