uCloudlink Group Inc. - American Depositary Shares (UCL)
1.3200
+0.0157 (1.20%)
NASDAQ · Last Trade: May 21st, 9:56 PM EDT
Historical Prices For uCloudlink Group Inc. - American Depositary Shares (UCL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/21/2025 | 1.32 | 1.38 | 1.32 | 1.32 | 34,269 | 1.32 |
| 5/20/2025 | 1.32 | 1.33 | 1.30 | 1.30 | 22,279 | 1.30 |
| 5/19/2025 | 1.30 | 1.37 | 1.27 | 1.32 | 24,931 | 1.32 |
| 5/16/2025 | 1.35 | 1.35 | 1.25 | 1.26 | 25,047 | 1.26 |
| 5/15/2025 | 1.31 | 1.45 | 1.28 | 1.28 | 77,797 | 1.28 |
| 5/14/2025 | 1.31 | 1.38 | 1.30 | 1.34 | 70,299 | 1.34 |
| 5/13/2025 | 1.30 | 1.32 | 1.25 | 1.28 | 30,110 | 1.28 |
| 5/12/2025 | 1.17 | 1.33 | 1.17 | 1.32 | 154,154 | 1.32 |
| 5/09/2025 | 1.15 | 1.19 | 1.14 | 1.17 | 16,161 | 1.17 |
| 5/08/2025 | 1.19 | 1.29 | 1.16 | 1.20 | 48,914 | 1.20 |
| 5/07/2025 | 1.12 | 1.18 | 1.10 | 1.17 | 13,730 | 1.17 |
| 5/06/2025 | 1.11 | 1.14 | 1.10 | 1.12 | 12,031 | 1.12 |
| 5/05/2025 | 1.11 | 1.12 | 1.10 | 1.11 | 21,038 | 1.11 |
| 5/02/2025 | 1.10 | 1.14 | 1.10 | 1.12 | 20,199 | 1.12 |
| 5/01/2025 | 1.11 | 1.16 | 1.11 | 1.15 | 2,269 | 1.15 |
| 4/30/2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1,355 | 1.11 |
| 4/29/2025 | 1.16 | 1.26 | 1.16 | 1.21 | 25,292 | 1.21 |
| 4/28/2025 | 1.05 | 1.32 | 1.05 | 1.25 | 128,045 | 1.25 |
| 4/25/2025 | 1.02 | 1.08 | 1.02 | 1.07 | 33,444 | 1.07 |
| 4/24/2025 | 1.05 | 1.08 | 1.00 | 1.02 | 53,284 | 1.02 |
| 4/23/2025 | 0.97 | 1.10 | 0.93 | 1.00 | 99,773 | 1.00 |
| 4/22/2025 | 0.95 | 0.97 | 0.80 | 0.84 | 70,666 | 0.84 |
| 4/21/2025 | 0.97 | 0.99 | 0.95 | 0.95 | 17,229 | 0.95 |
| 4/17/2025 | 0.98 | 1.00 | 0.97 | 0.97 | 6,916 | 0.97 |
| 4/16/2025 | 0.98 | 0.98 | 0.95 | 0.98 | 12,169 | 0.98 |
| 4/15/2025 | 1.03 | 1.03 | 0.98 | 0.98 | 13,415 | 0.98 |
| 4/14/2025 | 1.01 | 1.05 | 0.98 | 0.98 | 6,710 | 0.98 |
| 4/11/2025 | 0.98 | 0.99 | 0.95 | 0.95 | 14,798 | 0.95 |
| 4/10/2025 | 1.07 | 1.07 | 0.98 | 0.99 | 18,155 | 0.99 |
| 4/09/2025 | 1.02 | 1.03 | 0.96 | 0.97 | 92,985 | 0.97 |
| 4/08/2025 | 1.00 | 1.07 | 1.00 | 1.02 | 111,437 | 1.02 |
| 4/07/2025 | 0.95 | 1.04 | 0.95 | 1.00 | 45,294 | 1.00 |
| 4/04/2025 | 1.20 | 1.20 | 1.06 | 1.08 | 87,210 | 1.08 |
| 4/03/2025 | 1.24 | 1.24 | 1.19 | 1.19 | 19,523 | 1.19 |
| 4/02/2025 | 1.26 | 1.26 | 1.24 | 1.24 | 14,788 | 1.24 |
| 4/01/2025 | 1.24 | 1.25 | 1.23 | 1.25 | 6,966 | 1.25 |
| 3/31/2025 | 1.28 | 1.29 | 1.23 | 1.24 | 31,527 | 1.24 |
| 3/28/2025 | 1.26 | 1.26 | 1.25 | 1.25 | 2,102 | 1.25 |
| 3/27/2025 | 1.24 | 1.26 | 1.23 | 1.24 | 12,432 | 1.24 |
| 3/26/2025 | 1.38 | 1.39 | 1.23 | 1.23 | 49,150 | 1.23 |
| 3/25/2025 | 1.30 | 1.35 | 1.28 | 1.33 | 64,196 | 1.33 |
| 3/24/2025 | 1.27 | 1.28 | 1.25 | 1.28 | 19,882 | 1.28 |
| 3/21/2025 | 1.25 | 1.28 | 1.25 | 1.28 | 24,438 | 1.28 |
| 3/20/2025 | 1.27 | 1.27 | 1.20 | 1.25 | 25,355 | 1.25 |
| 3/19/2025 | 1.27 | 1.27 | 1.24 | 1.25 | 9,408 | 1.25 |
| 3/18/2025 | 1.22 | 1.28 | 1.22 | 1.24 | 18,189 | 1.24 |
| 3/17/2025 | 1.23 | 1.27 | 1.20 | 1.26 | 24,228 | 1.26 |
| 3/14/2025 | 1.24 | 1.26 | 1.19 | 1.25 | 36,088 | 1.25 |
| 3/13/2025 | 1.21 | 1.27 | 1.20 | 1.23 | 63,217 | 1.23 |
| 3/12/2025 | 1.30 | 1.30 | 1.26 | 1.29 | 35,229 | 1.29 |
| 3/11/2025 | 1.24 | 1.24 | 1.20 | 1.21 | 72,466 | 1.21 |
| 3/10/2025 | 1.26 | 1.31 | 1.19 | 1.19 | 101,183 | 1.19 |
| 3/07/2025 | 1.48 | 1.48 | 1.27 | 1.27 | 144,708 | 1.27 |
| 3/06/2025 | 1.50 | 1.50 | 1.35 | 1.36 | 49,777 | 1.36 |
| 3/05/2025 | 1.35 | 1.49 | 1.34 | 1.43 | 82,645 | 1.43 |
| 3/04/2025 | 1.36 | 1.38 | 1.29 | 1.32 | 83,382 | 1.32 |
| 3/03/2025 | 1.30 | 1.41 | 1.30 | 1.35 | 78,699 | 1.35 |
| 2/28/2025 | 1.21 | 1.28 | 1.21 | 1.27 | 80,200 | 1.27 |
| 2/27/2025 | 1.21 | 1.21 | 1.19 | 1.20 | 59,463 | 1.20 |
| 2/26/2025 | 1.20 | 1.23 | 1.19 | 1.21 | 24,113 | 1.21 |
| 2/25/2025 | 1.20 | 1.21 | 1.16 | 1.20 | 46,649 | 1.20 |
| 2/24/2025 | 1.23 | 1.24 | 1.17 | 1.19 | 120,685 | 1.19 |