Ucloudlink Group Inc (UCL) Historical Stock Data
1.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UCL is down -0.69% a day on average. There have been 13 days where Ucloudlink Group Inc closed green and 17 days where UCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 1.10 | 1.12 | ↑$0.02 (2.03%) | 1.10 | 1.14 | 20.20K |
| 2025-05-01 | 1.11 | 1.15 | ↑$0.04 (3.72%) | 1.11 | 1.16 | 2.27K |
| 2025-04-30 | 1.12 | 1.11 | ↓$0.01 (-0.93%) | 1.11 | 1.12 | 1.36K |
| 2025-04-29 | 1.16 | 1.21 | ↑$0.05 (4.31%) | 1.16 | 1.26 | 25.29K |
| 2025-04-28 | 1.05 | 1.25 | ↑$0.20 (19.05%) | 1.05 | 1.32 | 128.06K |
| 2025-04-25 | 1.02 | 1.08 | ↑$0.05 (5.39%) | 1.02 | 1.08 | 33.44K |
| 2025-04-24 | 1.05 | 1.03 | ↓$0.03 (-2.38%) | 1.00 | 1.08 | 53.28K |
| 2025-04-23 | 0.97 | 1.00 | ↑$0.03 (3.32%) | 0.93 | 1.10 | 99.77K |
| 2025-04-22 | 0.95 | 0.84 | ↓$0.11 (-11.26%) | 0.80 | 0.97 | 70.67K |
| 2025-04-21 | 0.97 | 0.95 | ↓$0.02 (-2.04%) | 0.95 | 0.99 | 17.23K |
| 2025-04-17 | 0.98 | 0.97 | ↓$0.01 (-0.77%) | 0.97 | 1.00 | 6.92K |
| 2025-04-16 | 0.98 | 0.98 | ↓$0.00 (-0.22%) | 0.95 | 0.98 | 12.17K |
| 2025-04-15 | 1.03 | 0.98 | ↓$0.05 (-4.85%) | 0.98 | 1.03 | 13.42K |
| 2025-04-14 | 1.01 | 0.98 | ↓$0.03 (-2.49%) | 0.98 | 1.05 | 6.71K |
| 2025-04-11 | 0.98 | 0.95 | ↓$0.03 (-2.86%) | 0.95 | 0.99 | 14.80K |
| 2025-04-10 | 1.07 | 0.99 | ↓$0.08 (-7.38%) | 0.98 | 1.07 | 18.16K |
| 2025-04-09 | 1.02 | 0.97 | ↓$0.05 (-4.90%) | 0.96 | 1.03 | 92.99K |
| 2025-04-08 | 1.01 | 1.02 | ↑$0.02 (1.49%) | 1.00 | 1.07 | 111.44K |
| 2025-04-07 | 0.95 | 1.00 | ↑$0.05 (5.36%) | 0.95 | 1.04 | 45.29K |
| 2025-04-04 | 1.20 | 1.07 | ↓$0.13 (-10.83%) | 1.06 | 1.20 | 87.21K |
| 2025-04-03 | 1.24 | 1.19 | ↓$0.05 (-4.03%) | 1.19 | 1.24 | 19.52K |
| 2025-04-02 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.24 | 1.26 | 14.69K |
| 2025-04-01 | 1.24 | 1.25 | ↑$0.01 (0.81%) | 1.23 | 1.25 | 6.97K |
| 2025-03-31 | 1.28 | 1.24 | ↓$0.04 (-3.52%) | 1.23 | 1.29 | 31.53K |
| 2025-03-28 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.25 | 1.26 | 2.10K |
| 2025-03-27 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.23 | 1.26 | 12.43K |
| 2025-03-26 | 1.38 | 1.23 | ↓$0.15 (-10.86%) | 1.23 | 1.39 | 49.15K |
| 2025-03-25 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.28 | 1.35 | 64.20K |
| 2025-03-24 | 1.27 | 1.28 | ↑$0.01 (0.79%) | 1.25 | 1.28 | 19.88K |
| 2025-03-21 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.25 | 1.28 | 24.19K |
Create an account or log in to view more rows.
$UCL coming now
$UCL I like green candles on my birthday cake
$UCL Very bullish action
$UCL bear trap?
$UCL has just been halted from trading due to volatility.
$UCL R-E-L-A-X Green is coming
$UCL might see a whole 1% green
$UCL Puts or calls eod Monday
$UCL bought more
$UCL i need more