Get the Stockscreener App
1.6506
0.65%
0.0106
After Hours:
1.60
-0.0506
-3.07%
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 June 05, 2025, is $1.6506.
- 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 $1.6506 now.
- The 52-week high stock price for UCL is $3.30, representing a 99.93% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for UCL is $0.80, indicating a -51.53% decrease from the current share price, occurred on April 22, 2025.
- The closing price of Ucloudlink Group Inc Adr (UCL) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 05, 2025 | $1.74 | $1.65 | $0.0864 | 12,196.0 | +0.65% |
| Jun 04, 2025 | $1.65 | $1.58 | $0.07 | 19,169.0 | +3.80% |
| Jun 03, 2025 | $1.62 | $1.55 | $0.0746 | 17,041.0 | -1.26% |
| Jun 02, 2025 | $1.68 | $1.50 | $0.18 | 45,008.0 | -4.76% |
| May 30, 2025 | $1.81 | $1.59 | $0.22 | 68,829.0 | -5.08% |
| May 29, 2025 | $1.90 | $1.71 | $0.19 | 162,597.0 | +2.90% |
| May 28, 2025 | $1.78 | $1.65 | $0.13 | 149,065.0 | +8.19% |
| May 27, 2025 | $1.77 | $1.48 | $0.2926 | 225,010.0 | +9.66% |
| May 23, 2025 | $1.63 | $1.34 | $0.2882 | 324,750.0 | +8.21% |
| May 22, 2025 | $1.48 | $1.28 | $0.195 | 136,481.0 | +1.52% |
| May 21, 2025 | $1.38 | $1.32 | $0.0599 | 34,269.0 | +1.20% |
| May 20, 2025 | $1.33 | $1.30 | $0.035 | 22,279.0 | -1.11% |
| May 19, 2025 | $1.37 | $1.27 | $0.0999 | 24,430.0 | +4.34% |
| May 16, 2025 | $1.35 | $1.25 | $0.10 | 25,047.0 | -1.24% |
| May 15, 2025 | $1.45 | $1.28 | $0.169 | 77,794.0 | -4.48% |
| May 14, 2025 | $1.38 | $1.30 | $0.0776 | 70,299.0 | +4.69% |
| May 13, 2025 | $1.32 | $1.25 | $0.07 | 30,110.0 | -3.03% |
| May 12, 2025 | $1.33 | $1.17 | $0.16 | 154,154.0 | +12.80% |
| May 09, 2025 | $1.19 | $1.14 | $0.05 | 16,089.0 | -2.48% |
| May 08, 2025 | $1.29 | $1.16 | $0.135 | 48,814.0 | +2.57% |
| May 07, 2025 | $1.18 | $1.10 | $0.0788 | 13,730.0 | +4.46% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $1.74 | $1.50 | $0.2364 | 105,610.0 | -1.75% |
| 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% |
Ucloudlink Group Inc Adr Stock (UCL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.56 | $1.63 | $0.9339 | 70,128.0 | -22.91% |
| Nov, 2023 | $2.96 | $1.20 | $1.76 | 230,219.0 | +94.02% |
| Oct, 2023 | $2.14 | $1.17 | $0.97 | 106,071.0 | -44.81% |
| Sep, 2023 | $2.57 | $2.07 | $0.4913 | 52,110.0 | -7.42% |
| Aug, 2023 | $3.35 | $2.06 | $1.29 | 262,779.0 | -27.07% |
| Jul, 2023 | $3.51 | $2.44 | $1.07 | 169,358.0 | +23.62% |
| Jun, 2023 | $3.76 | $2.44 | $1.32 | 657,495.0 | -27.84% |
| May, 2023 | $4.78 | $3.52 | $1.26 | 449,400.0 | -19.27% |
| Apr, 2023 | $4.58 | $3.39 | $1.19 | 494,916.0 | +9.55% |
| Mar, 2023 | $4.59 | $3.31 | $1.28 | 1,315,312.0 | -8.72% |
| Feb, 2023 | $6.60 | $4.28 | $2.32 | 1,161,221.0 | -23.51% |
| Jan, 2023 | $6.13 | $3.07 | $3.06 | 1,319,501.0 | +70.66% |
0.64%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):