uCloudlink Group Inc. - American Depositary Shares (UCL)

Historical Prices For uCloudlink Group Inc. - American Depositary Shares (UCL)

Date Range:

2025-05-14 - 2025-08-14

Date	Open	High	Low	Close	Volume	Adjusted Close
8/13/2025	3.25	4.05	3.15	3.69	622,874	3.69
8/12/2025	3.91	4.01	3.70	3.98	246,113	3.98
8/11/2025	3.91	4.19	3.53	3.71	349,083	3.71
8/08/2025	3.09	3.98	3.05	3.59	830,938	3.59
8/07/2025	2.78	3.14	2.78	3.06	213,447	3.06
8/06/2025	2.70	2.84	2.68	2.78	173,921	2.78
8/05/2025	2.67	2.88	2.67	2.73	36,975	2.73
8/04/2025	2.68	2.74	2.54	2.64	66,458	2.64
8/01/2025	2.57	2.70	2.32	2.55	42,179	2.55
7/31/2025	2.71	2.71	2.50	2.55	50,945	2.55
7/30/2025	2.81	2.84	2.65	2.67	77,000	2.67
7/29/2025	2.90	2.90	2.57	2.80	176,860	2.80
7/28/2025	2.56	2.90	2.56	2.87	320,694	2.87
7/25/2025	2.72	2.78	2.50	2.56	170,475	2.56
7/24/2025	2.27	2.99	2.20	2.74	732,036	2.74
7/23/2025	2.33	2.34	2.20	2.26	50,409	2.26
7/22/2025	2.40	2.43	2.21	2.29	86,159	2.29
7/21/2025	2.23	2.45	2.20	2.39	166,916	2.39
7/18/2025	2.27	2.31	2.15	2.15	35,472	2.15
7/17/2025	2.40	2.44	2.15	2.25	132,304	2.25
7/16/2025	2.32	2.58	2.24	2.33	299,200	2.33
7/15/2025	1.94	2.35	1.93	2.27	319,154	2.27
7/14/2025	1.92	1.96	1.86	1.95	34,879	1.95
7/11/2025	1.94	1.94	1.82	1.92	29,537	1.92
7/10/2025	1.96	1.96	1.85	1.89	47,850	1.89
7/09/2025	1.88	1.93	1.86	1.93	4,499	1.93
7/08/2025	1.81	1.90	1.80	1.89	17,717	1.89
7/07/2025	1.85	1.90	1.80	1.83	37,345	1.83
7/03/2025	1.80	1.86	1.80	1.83	8,746	1.83
7/02/2025	1.87	1.90	1.85	1.86	10,613	1.86
7/01/2025	1.93	1.94	1.82	1.87	17,657	1.87
6/30/2025	1.82	1.98	1.82	1.93	69,946	1.93
6/27/2025	1.91	1.99	1.85	1.86	34,726	1.86
6/26/2025	1.93	1.96	1.91	1.91	20,495	1.91
6/25/2025	2.09	2.14	1.91	1.97	95,067	1.97
6/24/2025	2.04	2.17	1.79	1.94	61,711	1.94
6/23/2025	2.07	2.15	1.91	2.01	64,426	2.01
6/20/2025	1.83	1.97	1.82	1.85	16,765	1.85
6/18/2025	1.79	1.86	1.75	1.82	17,588	1.82
6/17/2025	1.82	2.02	1.79	1.79	145,718	1.79
6/16/2025	2.00	2.05	1.85	1.88	17,572	1.88
6/13/2025	2.06	2.10	1.97	1.99	66,108	1.99
6/12/2025	1.87	2.27	1.86	2.07	235,061	2.07
6/11/2025	1.89	1.98	1.83	1.84	65,770	1.84
6/10/2025	1.77	1.85	1.72	1.77	43,058	1.77
6/09/2025	1.75	1.94	1.74	1.75	146,249	1.75
6/06/2025	1.68	1.70	1.65	1.68	17,883	1.68
6/05/2025	1.66	1.74	1.65	1.65	12,296	1.65
6/04/2025	1.58	1.65	1.58	1.64	19,169	1.64
6/03/2025	1.60	1.62	1.55	1.58	17,291	1.58
6/02/2025	1.66	1.68	1.50	1.60	45,008	1.60
5/30/2025	1.75	1.81	1.59	1.68	68,909	1.68
5/29/2025	1.79	1.90	1.71	1.77	162,941	1.77
5/28/2025	1.65	1.78	1.65	1.72	149,115	1.72
5/27/2025	1.49	1.77	1.48	1.59	226,054	1.59
5/23/2025	1.38	1.63	1.34	1.45	324,760	1.45
5/22/2025	1.28	1.48	1.28	1.34	136,481	1.34
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