Get the Stockscreener App
0.2842
2.38%
0.0066
After Hours:
.30
0.0158
+5.56%
Ucloudlink Group Inc Adr Stock (UCL) Price History
The historical daily chart and data for Ucloudlink Group Inc Adr stock (UCL), show that the latest closing stock price as of October 06, 2026, is $0.2842.
- Ucloudlink Group Inc Adr all-time high stock price is $16.00, occurred on August 12, 2020.
- The lowest Ucloudlink Group Inc Adr stock price recorded was $0.00 on December 14, 2023. Since then, Ucloudlink Group Inc Adr's stock price has risen over to $0.2842 now.
- The 52-week high stock price for UCL is $2.63, representing a 825.40% increase from the current share price, occurred on November 20, 2025.
- The 52-week low stock price for UCL is $0.3131, indicating a 10.17% decrease from the current share price, occurred on September 16, 2026.
- The closing price of Ucloudlink Group Inc Adr (UCL) stock in the beginning of 2025 was $3.7962. The stock closed the year at $3.34, a loss of over -12.02% for the year.
The table below shows more information about UCL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 06, 2026 | $0.2982 | $0.27 | $0.0282 | 229,456.0 | +2.38% |
| Oct 05, 2026 | $0.29 | $0.272 | $0.018 | 79,431.0 | +0.47% |
| Oct 02, 2026 | $0.3141 | $0.2646 | $0.0495 | 973,627.0 | -12.01% |
| Oct 01, 2026 | $0.3299 | $0.3061 | $0.0238 | 554,739.0 | -4.53% |
| Sep 30, 2026 | $0.3427 | $0.318 | $0.0247 | 169,482.0 | +2.78% |
| Sep 29, 2026 | $0.3474 | $0.3102 | $0.0372 | 672,601.0 | -8.49% |
| Sep 28, 2026 | $0.365 | $0.3406 | $0.0244 | 315,316.0 | -2.59% |
| Sep 25, 2026 | $0.3762 | $0.35 | $0.0262 | 169,765.0 | -0.64% |
| Sep 24, 2026 | $0.3778 | $0.3581 | $0.0197 | 246,465.0 | +1.18% |
| Sep 23, 2026 | $0.37 | $0.3494 | $0.0206 | 277,683.0 | -1.63% |
| Sep 22, 2026 | $0.3943 | $0.3605 | $0.0338 | 358,266.0 | -5.30% |
| Sep 21, 2026 | $0.39 | $0.3591 | $0.0309 | 892,573.0 | -2.77% |
| Sep 18, 2026 | $0.40 | $0.3561 | $0.0439 | 1,256,039.0 | +11.04% |
| Sep 17, 2026 | $0.3889 | $0.3451 | $0.0438 | 938,920.0 | +0.08% |
| Sep 16, 2026 | $0.4839 | $0.3131 | $0.1708 | 3,960,095.0 | -5.72% |
| Sep 15, 2026 | $0.4045 | $0.37 | $0.0345 | 654,079.0 | -8.62% |
| Sep 14, 2026 | $0.4267 | $0.4051 | $0.0216 | 185,715.0 | -3.52% |
| Sep 11, 2026 | $0.435 | $0.407 | $0.028 | 321,177.0 | +0.90% |
| Sep 10, 2026 | $0.4401 | $0.4015 | $0.0386 | 863,278.0 | +2.00% |
| Sep 09, 2026 | $0.4329 | $0.3951 | $0.0378 | 775,815.0 | +2.90% |
Ucloudlink Group Inc Adr Stock (UCL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ucloudlink Group Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UCL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ucloudlink Group Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ucloudlink Group Inc Adr Stock (UCL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $0.3299 | $0.2646 | $0.0653 | 2,066,709.0 | -13.59% |
| Sep, 2026 | $0.4839 | $0.3102 | $0.1737 | 14,383,634.0 | -12.60% |
| Aug, 2026 | $1.00 | $0.34 | $0.66 | 102,311,185.0 | -56.26% |
| Jul, 2026 | $1.03 | $0.7801 | $0.2499 | 122,229.0 | -8.48% |
| Jun, 2026 | $1.19 | $0.8799 | $0.3101 | 551,032.0 | -6.93% |
| May, 2026 | $1.34 | $0.95 | $0.39 | 216,300.0 | -15.83% |
| Apr, 2026 | $1.52 | $1.20 | $0.32 | 151,036.0 | -14.52% |
| Mar, 2026 | $1.79 | $1.22 | $0.57 | 153,689.0 | -16.43% |
| Feb, 2026 | $1.82 | $1.51 | $0.3099 | 110,959.0 | +9.80% |
| Jan, 2026 | $1.90 | $1.50 | $0.40 | 225,962.0 | -6.71% |
Ucloudlink Group Inc Adr Stock (UCL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.38 | $1.78 | $0.60 | 349,833.0 | -3.78% |
| Nov, 2025 | $2.63 | $1.73 | $0.90 | 260,206.0 | -16.06% |
| Oct, 2025 | $2.39 | $2.10 | $0.29 | 480,689.0 | +1.57% |
| Sep, 2025 | $3.60 | $2.16 | $1.44 | 1,695,529.0 | -34.44% |
| Aug, 2025 | $4.19 | $2.32 | $1.87 | 4,352,312.0 | +29.80% |
| Jul, 2025 | $2.99 | $1.80 | $1.19 | 2,788,087.0 | +31.99% |
| Jun, 2025 | $2.27 | $1.50 | $0.77 | 1,205,467.0 | +15.00% |
| May, 2025 | $1.90 | $1.10 | $0.80 | 1,639,258.0 | +51.80% |
| Apr, 2025 | $1.32 | $0.80 | $0.5195 | 875,259.0 | -10.39% |
| Mar, 2025 | $1.50 | $1.19 | $0.31 | 929,474.0 | -2.60% |
| Feb, 2025 | $1.42 | $1.16 | $0.26 | 1,829,954.0 | -3.21% |
| Jan, 2025 | $2.02 | $1.19 | $0.83 | 3,779,226.0 | -37.62% |
Ucloudlink Group Inc Adr Stock (UCL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.30 | $1.16 | $2.14 | 9,855,404.0 | +69.62% |
| Nov, 2024 | $1.59 | $0.97 | $0.62 | 542,515.0 | +21.63% |
| Oct, 2024 | $1.35 | $1.10 | $0.2526 | 430,243.0 | -18.98% |
| Sep, 2024 | $1.43 | $1.17 | $0.26 | 376,214.0 | +1.48% |
| Aug, 2024 | $1.74 | $1.30 | $0.44 | 254,262.0 | -15.09% |
| Jul, 2024 | $1.87 | $1.54 | $0.33 | 445,992.0 | -14.52% |
| Jun, 2024 | $2.00 | $1.54 | $0.4599 | 635,811.0 | -0.53% |
| May, 2024 | $1.92 | $1.32 | $0.60 | 387,325.0 | +24.67% |
| Apr, 2024 | $1.80 | $1.30 | $0.50 | 1,248,442.0 | -4.46% |
| Mar, 2024 | $1.89 | $1.30 | $0.588 | 1,204,038.0 | +6.80% |
| Feb, 2024 | $1.91 | $1.24 | $0.6747 | 222,848.0 | +8.09% |
| Jan, 2024 | $1.90 | $1.29 | $0.61 | 154,767.0 | -22.29% |
0.16%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):