5 DAY PERFORMANCE
+359.54%
1 MONTH PERFORMANCE
+317.95%
3 MONTH PERFORMANCE
+53.77%
6 MONTH PERFORMANCE
+15.60%
YEAR-TO-DATE PERFORMANCE
-0.61%
1 YEAR PERFORMANCE
-35.32%
Ucloudlink Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.38 | $0.38 (0.05%) | $0.39 | $0.36 | 659.40 K | $1.41 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 |
| 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 |
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.
