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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.75$1.759,700——
2023-12-28$1.81$1.814,800——
2023-12-27$1.79$1.796,500——
2023-12-26$1.73$1.7310,100——
2023-12-22$1.96$1.9611,200——
2023-12-21$2.00$2.005,800——
2023-12-20$2.18$2.181,300——
2023-12-19$2.21$2.21500——
2023-12-18$2.33$2.331,400——
2023-12-15$2.37$2.37700——
2023-12-14$2.29$2.290——
2023-12-13$2.29$2.294,700——
2023-12-12$2.14$2.141,200——
2023-12-11$2.27$2.272,700——
2023-12-08$2.53$2.53300——
2023-12-07$2.53$2.53900——
2023-12-06$2.54$2.545,200——
2023-12-05$2.34$2.34700——
2023-12-04$2.35$2.352,500——
2023-12-01$2.40$2.401,100——
2023-11-30$2.27$2.273,800——
2023-11-29$2.28$2.281,100——
2023-11-28$2.28$2.281,400——
2023-11-27$2.19$2.195,600——
2023-11-24$2.49$2.494,600——
2023-11-22$2.48$2.488,000——
2023-11-21$2.18$2.1810,200——
2023-11-20$2.22$2.223,400——
2023-11-17$2.18$2.188,300——
2023-11-16$2.30$2.305,100——
2023-11-15$2.56$2.5617,200——
2023-11-14$2.72$2.7235,600——
2023-11-13$2.64$2.6448,100——
2023-11-10$2.27$2.2713,600——
2023-11-09$1.95$1.9522,700——
2023-11-08$1.70$1.701,200——
2023-11-07$1.79$1.795,700——
2023-11-06$1.75$1.7510,100——
2023-11-03$1.52$1.525,100——
2023-11-02$1.30$1.307,300——
2023-11-01$1.20$1.2013,200——
2023-10-31$1.17$1.1738,900——
2023-10-30$1.58$1.582,200——
2023-10-27$1.58$1.582,800——
2023-10-26$1.65$1.652,200——
2023-10-25$1.69$1.691,200——
2023-10-24$1.75$1.755,400——
2023-10-23$1.65$1.6516,600——
2023-10-20$1.90$1.903,800——
2023-10-19$1.90$1.903,700——
2023-10-18$1.94$1.941,000——
2023-10-17$2.04$2.04600——
2023-10-16$2.09$2.0912,900——
2023-10-13$2.00$2.002,100——
2023-10-12$1.93$1.93600——
2023-10-11$2.13$2.13400——
2023-10-10$2.13$2.133,400——
2023-10-09$1.91$1.91700——
2023-10-06$1.90$1.90600——
2023-10-05$2.01$2.011,500——
2023-10-04$2.09$2.09700——
2023-10-03$1.89$1.895,800——
2023-10-02$2.14$2.14800——
2023-09-29$2.12$2.121,300——
2023-09-28$2.10$2.10700——
2023-09-27$2.13$2.132,100——
2023-09-26$2.28$2.281,300——
2023-09-25$2.20$2.201,700——
2023-09-22$2.27$2.271,100——
2023-09-21$2.15$2.151,300——
2023-09-20$2.14$2.14500——
2023-09-19$2.17$2.179,100——
2023-09-18$2.15$2.151,200——
2023-09-15$2.17$2.17400——
2023-09-14$2.16$2.16400——
2023-09-13$2.23$2.233,400——
2023-09-12$2.25$2.256,300——
2023-09-11$2.26$2.26900——
2023-09-08$2.15$2.154,000——
2023-09-07$2.41$2.411,500——
2023-09-06$2.46$2.463,600——
2023-09-05$2.43$2.439,600——
2023-09-01$2.29$2.291,900——
2023-08-31$2.29$2.294,800——
2023-08-30$2.23$2.238,800——
2023-08-29$2.18$2.183,400——
2023-08-28$2.16$2.169,800——
2023-08-25$2.25$2.255,000——
2023-08-24$2.29$2.2919,900——
2023-08-23$2.41$2.419,600——
2023-08-22$2.50$2.5033,000——
2023-08-21$2.64$2.6412,100——
2023-08-18$2.60$2.603,600——
2023-08-17$2.57$2.5725,400——
2023-08-16$2.74$2.745,300——
2023-08-15$3.09$3.095,200——
2023-08-14$2.99$2.993,000——
2023-08-11$2.96$2.9656,000——
2023-08-10$3.13$3.133,000——
2023-08-09$3.09$3.0913,500——
2023-08-08$3.06$3.068,000——
2023-08-07$3.15$3.153,400——
2023-08-04$3.20$3.207,400——
2023-08-03$3.22$3.222,800——
2023-08-02$3.08$3.086,500——
2023-08-01$3.08$3.0816,600——
2023-07-31$3.14$3.1414,700——
2023-07-28$3.27$3.274,100——
2023-07-27$3.25$3.2515,200——
2023-07-26$3.29$3.2952,300——
2023-07-25$2.86$2.869,300——
2023-07-24$2.76$2.762,200——
2023-07-21$2.75$2.751,000——
2023-07-20$2.75$2.755,200——
2023-07-19$2.60$2.604,800——
2023-07-18$2.70$2.705,100——
2023-07-17$2.76$2.768,000——
2023-07-14$2.60$2.604,100——
2023-07-13$2.57$2.573,200——
2023-07-12$2.53$2.534,700——
2023-07-11$2.59$2.5912,200——
2023-07-10$2.62$2.621,600——
2023-07-07$2.67$2.678,100——
2023-07-06$2.67$2.674,100——
2023-07-05$2.67$2.674,400——
2023-07-03$2.72$2.729,200——
2023-06-30$2.54$2.5412,500——
2023-06-29$2.45$2.4527,000——
2023-06-28$2.44$2.4460,200——
2023-06-27$2.76$2.7688,800——
2023-06-26$2.85$2.8564,400——
2023-06-23$3.16$3.16216,300——
2023-06-22$3.34$3.342,800——
2023-06-21$3.16$3.168,800——
2023-06-20$3.22$3.2224,700——
2023-06-16$3.23$3.239,600——
2023-06-15$3.34$3.342,500——
2023-06-14$3.22$3.229,700——
2023-06-13$3.38$3.3815,900——
2023-06-12$3.37$3.3755,700——
2023-06-09$3.57$3.5715,700——
2023-06-08$3.57$3.5710,300——
2023-06-07$3.60$3.607,700——
2023-06-06$3.65$3.651,500——
2023-06-05$3.54$3.548,800——
2023-06-02$3.46$3.4614,300——
2023-06-01$3.64$3.644,600——
2023-05-31$3.52$3.5210,800——
2023-05-30$3.57$3.577,600——
2023-05-26$3.70$3.704,500——
2023-05-25$3.76$3.7619,400——
2023-05-24$3.81$3.813,700——
2023-05-23$3.91$3.911,500——
2023-05-22$3.92$3.9214,700——
2023-05-19$3.93$3.935,000——
2023-05-18$4.01$4.0127,600——
2023-05-17$3.81$3.817,300——
2023-05-16$3.66$3.6618,000——
2023-05-15$3.85$3.8521,000——
2023-05-12$3.92$3.9261,600——
2023-05-11$4.17$4.171,800——
2023-05-10$4.12$4.12103,300——
2023-05-09$4.16$4.163,300——
2023-05-08$4.21$4.215,200——
2023-05-05$4.13$4.137,300——
2023-05-04$4.11$4.1119,500——
2023-05-03$4.25$4.2539,100——
2023-05-02$4.11$4.1132,100——
2023-05-01$4.30$4.3041,800——
2023-04-28$4.36$4.3611,500——
2023-04-27$4.01$4.0123,200——
2023-04-26$4.01$4.0144,600——
2023-04-25$4.03$4.0331,800——
2023-04-24$4.43$4.43180,100——
2023-04-21$3.85$3.8511,100——
2023-04-20$3.72$3.7211,900——
2023-04-19$3.62$3.626,800——
2023-04-18$3.54$3.5414,300——
2023-04-17$3.66$3.6655,200——
2023-04-14$3.71$3.715,300——
2023-04-13$3.71$3.714,900——
2023-04-12$3.75$3.7515,800——
2023-04-11$3.87$3.8716,800——
2023-04-10$3.98$3.981,500——
2023-04-06$3.80$3.809,400——
2023-04-05$3.90$3.9014,700——
2023-04-04$3.94$3.9415,100——
2023-04-03$3.99$3.9920,800——
2023-03-31$3.98$3.9855,000——
2023-03-30$3.97$3.973,100——
2023-03-29$3.98$3.9854,000——
2023-03-28$4.02$4.0246,500——
2023-03-27$3.78$3.7861,700——
2023-03-24$4.04$4.0435,500——
2023-03-23$4.15$4.1592,300——
2023-03-22$3.91$3.9125,400——
2023-03-21$3.61$3.6170,600——
2023-03-20$3.41$3.41125,800——
2023-03-17$3.61$3.6170,000——
2023-03-16$3.95$3.9595,900——
2023-03-15$4.15$4.15122,300——
2023-03-14$4.07$4.0742,500——
2023-03-13$4.06$4.0668,400——
2023-03-10$4.25$4.2564,100——
2023-03-09$3.80$3.8016,400——
2023-03-08$3.90$3.9074,200——
2023-03-07$4.02$4.0260,900——
2023-03-06$4.36$4.3653,500——
2023-03-03$4.23$4.2317,100——
2023-03-02$4.13$4.1328,600——
2023-03-01$4.53$4.5314,800——
2023-02-28$4.36$4.3662,000——
2023-02-27$4.77$4.776,500——
2023-02-24$4.81$4.812,700——
2023-02-23$5.10$5.1046,400——
2023-02-22$4.77$4.7742,900——
2023-02-21$5.08$5.0824,400——
2023-02-17$4.66$4.6637,600——
2023-02-16$4.68$4.6872,400——
2023-02-15$5.23$5.23105,000——
2023-02-14$4.91$4.9159,800——
2023-02-13$5.20$5.2068,000——
2023-02-10$4.84$4.8463,300——
2023-02-09$4.65$4.6578,800——
2023-02-08$4.95$4.9573,100——
2023-02-07$4.93$4.9330,900——
2023-02-06$4.85$4.8591,600——
2023-02-03$5.30$5.30118,600——
2023-02-02$5.96$5.9670,800——
2023-02-01$5.74$5.74106,200——
2023-01-31$5.70$5.7030,000——
2023-01-30$5.60$5.6066,700——
2023-01-27$5.42$5.4236,600——
2023-01-26$5.26$5.2657,600——
2023-01-25$5.35$5.35200,200——
2023-01-24$5.80$5.80107,400——
2023-01-23$4.94$4.94116,800——
2023-01-20$4.77$4.77133,000——
2023-01-19$4.35$4.35118,700——
2023-01-18$3.98$3.98119,100——
2023-01-17$3.61$3.6151,000——
2023-01-13$3.56$3.5610,500——
2023-01-12$3.57$3.5724,600——
2023-01-11$3.40$3.404,900——
2023-01-10$3.23$3.2342,900——
2023-01-09$3.60$3.6022,700——
2023-01-06$3.64$3.6414,400——
2023-01-05$3.45$3.4587,400——
2023-01-04$3.14$3.1419,400——
2023-01-03$3.19$3.1955,400——