5 DAY PERFORMANCE
+704.54%
1 MONTH PERFORMANCE
+487.18%
3 MONTH PERFORMANCE
+126.39%
6 MONTH PERFORMANCE
+35.83%
YEAR-TO-DATE PERFORMANCE
-0.61%
1 YEAR PERFORMANCE
-24.88%
Ucloudlink Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.25 | $0.22 (-12.9%) | $0.25 | $0.20 | 376.21 K | $824.98 K |
| 11/04/2026 | $0.23 | $0.24 (2.61%) | $0.24 | $0.22 | 98.94 K | $901.36 K |
| 11/03/2026 | $0.21 | $0.22 (7.32%) | $0.23 | $0.21 | 66.94 K | $842.93 K |
| 11/02/2026 | $0.20 | $0.21 (4.42%) | $0.21 | $0.19 | 71.29 K | $794.42 K |
| 10/30/2026 | $0.21 | $0.20 (-4.66%) | $0.22 | $0.19 | 64.50 K | $773.80 K |
| 10/29/2026 | $0.23 | $0.21 (-10.1%) | $0.23 | $0.20 | 138.79 K | $805.50 K |
| 10/28/2026 | $0.24 | $0.23 (-2.24%) | $0.24 | $0.23 | 52.00 K | $885.32 K |
| 10/27/2026 | $0.23 | $0.23 (-0.51%) | $0.24 | $0.23 | 49.68 K | $889.52 K |
| 10/26/2026 | $0.23 | $0.23 (2.47%) | $0.23 | $0.23 | 22.39 K | $888.00 K |
| 10/23/2026 | $0.23 | $0.23 (0.57%) | $0.23 | $0.23 | 39.60 K | $883.41 K |
| 10/22/2026 | $0.24 | $0.23 (-4.23%) | $0.24 | $0.22 | 194.11 K | $874.25 K |
| 10/21/2026 | $0.24 | $0.23 (-1.97%) | $0.24 | $0.23 | 68.06 K | $891.05 K |
| 10/20/2026 | $0.23 | $0.24 (3.07%) | $0.24 | $0.23 | 63.35 K | $909.77 K |
| 10/19/2026 | $0.24 | $0.23 (-2.13%) | $0.24 | $0.23 | 226.02 K | $878.45 K |
| 10/16/2026 | $0.24 | $0.24 (-2.34%) | $0.25 | $0.23 | 123.24 K | $909.00 K |
| 10/15/2026 | $0.22 | $0.24 (6.69%) | $0.25 | $0.22 | 281.59 K | $913.59 K |
| 10/14/2026 | $0.23 | $0.23 (-2.16%) | $0.23 | $0.22 | 224.35 K | $866.61 K |
| 10/13/2026 | $0.26 | $0.24 (-8.7%) | $0.26 | $0.23 | 362.48 K | $901.36 K |
| 10/12/2026 | $0.27 | $0.26 (-3.53%) | $0.27 | $0.24 | 218.70 K | $980.04 K |
| 10/09/2026 | $0.28 | $0.27 (-4.75%) | $0.28 | $0.26 | 480.55 K | $1.02 M |
| 10/08/2026 | $0.28 | $0.28 (-2.65%) | $0.29 | $0.27 | 108.55 K | $1.05 M |
| 10/07/2026 | $0.28 | $0.28 (2%) | $0.29 | $0.27 | 94.04 K | $1.07 M |
| 10/06/2026 | $0.27 | $0.28 (5.26%) | $0.30 | $0.27 | 229.75 K | $1.09 M |
| 10/05/2026 | $0.28 | $0.28 (0.58%) | $0.29 | $0.27 | 82.94 K | $1.06 M |
| 10/02/2026 | $0.31 | $0.28 (-11.04%) | $0.31 | $0.26 | 977.72 K | $1.06 M |
| 10/01/2026 | $0.32 | $0.31 (-2.33%) | $0.33 | $0.31 | 594.73 K | $1.20 M |
| 09/30/2026 | $0.32 | $0.33 (2.14%) | $0.34 | $0.32 | 178.02 K | $1.26 M |
| 09/29/2026 | $0.34 | $0.32 (-6.57%) | $0.35 | $0.31 | 674.29 K | $1.22 M |
| 09/28/2026 | $0.37 | $0.35 (-4.19%) | $0.37 | $0.34 | 322.54 K | $1.34 M |
| 09/25/2026 | $0.36 | $0.36 (-1.16%) | $0.38 | $0.35 | 170.71 K | $1.37 M |
| 09/24/2026 | $0.36 | $0.36 (-0.61%) | $0.38 | $0.36 | 249.32 K | $1.38 M |
| 09/23/2026 | $0.37 | $0.36 (-3.49%) | $0.37 | $0.35 | 896.80 K | $1.36 M |
| 09/22/2026 | $0.39 | $0.36 (-7.63%) | $0.39 | $0.36 | 404.30 K | $1.39 M |
| 09/21/2026 | $0.38 | $0.38 (0.66%) | $0.39 | $0.36 | 914.07 K | $1.46 M |
| 09/18/2026 | $0.36 | $0.39 (9.81%) | $0.40 | $0.36 | 1.37 M | $1.51 M |
| 09/17/2026 | $0.37 | $0.36 (-3.79%) | $0.39 | $0.35 | 962.77 K | $1.36 M |
| 09/16/2026 | $0.38 | $0.35 (-7.73%) | $0.48 | $0.31 | 4.06 M | $1.35 M |
| 09/15/2026 | $0.40 | $0.38 (-4.81%) | $0.40 | $0.37 | 673.40 K | $1.44 M |
| 09/14/2026 | $0.41 | $0.41 (0.17%) | $0.43 | $0.41 | 225.60 K | $1.57 M |
| 09/11/2026 | $0.42 | $0.43 (1.14%) | $0.44 | $0.41 | 331.26 K | $1.63 M |
| 09/10/2026 | $0.40 | $0.42 (5.2%) | $0.44 | $0.40 | 889.00 K | $1.62 M |
| 09/09/2026 | $0.40 | $0.41 (4.94%) | $0.43 | $0.40 | 797.13 K | $1.58 M |
| 09/08/2026 | $0.41 | $0.40 (-2.68%) | $0.42 | $0.39 | 649.82 K | $1.54 M |
| 09/04/2026 | $0.40 | $0.41 (4.02%) | $0.43 | $0.39 | 441.03 K | $1.58 M |
| 09/03/2026 | $0.38 | $0.39 (4.12%) | $0.40 | $0.38 | 315.10 K | $1.51 M |
| 09/02/2026 | $0.38 | $0.39 (3.01%) | $0.39 | $0.37 | 502.35 K | $1.48 M |
| 09/01/2026 | $0.37 | $0.39 (7.77%) | $0.41 | $0.36 | 514.23 K | $1.50 M |
| 08/31/2026 | $0.38 | $0.38 (0.05%) | $0.39 | $0.36 | 246.10 K | $1.44 M |
| 08/28/2026 | $0.37 | $0.38 (3.41%) | $0.39 | $0.37 | 198.47 K | $14.61 M |
| 08/27/2026 | $0.38 | $0.39 (3.43%) | $0.39 | $0.37 | 190.75 K | $14.85 M |
| 08/26/2026 | $0.37 | $0.39 (5.94%) | $0.40 | $0.35 | 371.95 K | $14.98 M |
| 08/25/2026 | $0.38 | $0.36 (-4.3%) | $0.39 | $0.34 | 531.20 K | $13.85 M |
| 08/24/2026 | $0.37 | $0.37 (-0.27%) | $0.38 | $0.36 | 386.43 K | $14.09 M |
| 08/21/2026 | $0.37 | $0.39 (4.73%) | $0.42 | $0.37 | 427.52 K | $1.49 M |
| 08/20/2026 | $0.37 | $0.39 (4.28%) | $0.41 | $0.37 | 715.20 K | $1.49 M |
| 08/19/2026 | $0.40 | $0.41 (3.32%) | $0.42 | $0.38 | 2.01 M | $1.57 M |
| 08/18/2026 | $0.53 | $0.49 (-6.68%) | $0.53 | $0.44 | 7.60 M | $1.87 M |
| 08/17/2026 | $0.97 | $0.68 (-29.56%) | $1.00 | $0.63 | 91.24 M | $2.59 M |
| 08/14/2026 | $0.73 | $0.73 (-0.41%) | $0.76 | $0.72 | 6.10 K | $2.78 M |
| 08/13/2026 | $0.71 | $0.73 (3.24%) | $0.78 | $0.71 | 9.40 K | $2.79 M |
| 08/12/2026 | $0.80 | $0.75 (-6.21%) | $0.80 | $0.73 | 12.55 K | $2.86 M |
| 08/11/2026 | $0.73 | $0.81 (10.66%) | $0.81 | $0.73 | 23.03 K | $3.08 M |
| 08/10/2026 | $0.72 | $0.77 (6.79%) | $0.80 | $0.72 | 241.51 K | $2.93 M |
| 08/07/2026 | $0.70 | $0.72 (2.3%) | $0.80 | $0.70 | 10.00 K | $2.73 M |
| 08/06/2026 | $0.72 | $0.72 (0.28%) | $0.72 | $0.72 | 3.10 K | $2.75 M |
| 08/05/2026 | $0.86 | $0.72 (-16.36%) | $0.86 | $0.70 | 78.63 K | $2.74 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.
