NASDAQ:UCL | Historical Stock Price | uCloudlink Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-06-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.37$0.80$1.75$3.82$8.31$18.102020-06-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.54$10.5439,000——
2020-12-30$10.36$10.3643,900——
2020-12-29$10.47$10.4742,200——
2020-12-28$10.52$10.5235,400——
2020-12-24$10.38$10.3817,600——
2020-12-23$9.61$9.6143,600——
2020-12-22$11.81$11.8151,300——
2020-12-21$12.20$12.2042,200——
2020-12-18$12.20$12.2034,800——
2020-12-17$12.45$12.4542,300——
2020-12-16$11.96$11.9634,300——
2020-12-15$12.65$12.6535,600——
2020-12-14$12.66$12.6637,600——
2020-12-11$12.99$12.9934,700——
2020-12-10$12.63$12.6341,400——
2020-12-09$12.04$12.0450,200——
2020-12-08$12.10$12.1035,500——
2020-12-07$12.74$12.7438,400——
2020-12-04$11.51$11.5145,000——
2020-12-03$11.21$11.2137,400——
2020-12-02$11.23$11.2339,600——
2020-12-01$12.08$12.0844,500——
2020-11-30$13.00$13.0065,700——
2020-11-27$9.31$9.3135,400——
2020-11-25$9.41$9.4152,500——
2020-11-24$9.82$9.8235,200——
2020-11-23$9.80$9.801,300——
2020-11-20$9.00$9.00400——
2020-11-19$9.00$9.001,200——
2020-11-18$9.25$9.25400——
2020-11-17$9.25$9.25800——
2020-11-16$9.02$9.02700——
2020-11-13$9.68$9.682,200——
2020-11-12$9.30$9.301,000——
2020-11-11$9.73$9.73300——
2020-11-10$9.88$9.880——
2020-11-09$9.88$9.88700——
2020-11-06$9.88$9.883,500——
2020-11-05$9.19$9.19500——
2020-11-04$10.00$10.00500——
2020-11-03$10.00$10.00500——
2020-11-02$10.70$10.700——
2020-10-30$10.70$10.700——
2020-10-29$10.70$10.701,200——
2020-10-28$11.68$11.68600——
2020-10-27$12.00$12.00700——
2020-10-26$12.11$12.11900——
2020-10-23$12.47$12.47400——
2020-10-22$12.11$12.111,000——
2020-10-21$12.65$12.65400——
2020-10-20$12.64$12.64100——
2020-10-19$12.64$12.64300——
2020-10-16$12.37$12.37200——
2020-10-15$12.33$12.33400——
2020-10-14$12.89$12.891,000——
2020-10-13$12.99$12.990——
2020-10-12$12.99$12.99800——
2020-10-09$12.50$12.502,300——
2020-10-08$12.79$12.79700——
2020-10-07$12.75$12.751,200——
2020-10-06$12.98$12.980——
2020-10-05$12.98$12.98700——
2020-10-02$12.39$12.390——
2020-10-01$12.39$12.390——
2020-09-30$12.39$12.392,500——
2020-09-29$13.08$13.081,200——
2020-09-28$13.00$13.00800——
2020-09-25$13.18$13.18400——
2020-09-24$13.30$13.302,300——
2020-09-23$13.08$13.08400——
2020-09-22$12.75$12.753,200——
2020-09-21$13.10$13.10500——
2020-09-18$13.18$13.181,600——
2020-09-17$12.71$12.710——
2020-09-16$12.71$12.711,700——
2020-09-15$13.06$13.061,000——
2020-09-14$13.28$13.282,600——
2020-09-11$13.33$13.331,100——
2020-09-10$13.58$13.58600——
2020-09-09$13.07$13.071,200——
2020-09-08$13.06$13.06700——
2020-09-04$13.30$13.301,000——
2020-09-03$14.00$14.00600——
2020-09-02$13.99$13.993,100——
2020-09-01$13.99$13.99400——
2020-08-31$14.50$14.501,900——
2020-08-28$13.72$13.722,000——
2020-08-27$13.54$13.541,200——
2020-08-26$13.62$13.624,100——
2020-08-25$13.98$13.981,500——
2020-08-24$14.22$14.221,900——
2020-08-21$14.56$14.561,800——
2020-08-20$13.85$13.855,400——
2020-08-19$14.37$14.373,900——
2020-08-18$13.70$13.707,100——
2020-08-17$14.00$14.009,500——
2020-08-14$14.12$14.124,400——
2020-08-13$13.35$13.3512,000——
2020-08-12$14.49$14.4975,700——
2020-08-11$12.80$12.801,200——
2020-08-10$12.95$12.954,000——
2020-08-07$13.11$13.112,600——
2020-08-06$13.98$13.983,200——
2020-08-05$13.65$13.65900——
2020-08-04$13.97$13.972,200——
2020-08-03$13.34$13.342,800——
2020-07-31$13.58$13.587,200——
2020-07-30$12.60$12.606,400——
2020-07-29$12.15$12.152,900——
2020-07-28$12.50$12.502,200——
2020-07-27$13.25$13.253,000——
2020-07-24$13.00$13.006,000——
2020-07-23$12.56$12.562,900——
2020-07-22$13.19$13.1911,300——
2020-07-21$13.75$13.751,000——
2020-07-20$13.83$13.832,200——
2020-07-17$13.93$13.933,700——
2020-07-16$13.89$13.892,700——
2020-07-15$14.16$14.166,100——
2020-07-14$14.55$14.557,600——
2020-07-13$14.45$14.4510,100——
2020-07-10$13.89$13.8910,300——
2020-07-09$13.60$13.607,600——
2020-07-08$13.88$13.8813,000——
2020-07-07$13.77$13.7726,000——
2020-07-06$15.51$15.5111,200——
2020-07-02$15.79$15.7916,800——
2020-07-01$16.25$16.2518,200——
2020-06-30$16.48$16.4810,500——
2020-06-29$16.68$16.6814,000——
2020-06-26$16.43$16.437,500——
2020-06-25$16.75$16.756,200——
2020-06-24$16.57$16.5717,900——
2020-06-23$16.84$16.8414,600——
2020-06-22$16.74$16.746,300——
2020-06-19$16.40$16.4023,600——
2020-06-18$16.33$16.3361,700——
2020-06-17$17.90$17.9014,800——
2020-06-16$17.99$17.9966,500——
2020-06-15$17.14$17.1463,600——
2020-06-12$16.53$16.5379,900——
2020-06-11$17.17$17.17263,400——
2020-06-10$17.24$17.24948,300——