uCloudlink Group Stock Price History
NASDAQ: UCLConsumer DiscretionaryTelecommunications EquipmentUSD
0.2667-0.0115 (-4.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UCL price history at a glance
The price history for uCloudlink Group (UCL) on this page begins on June 8, 2020, when the stock closed at $16.53; it most recently closed at $0.2667 on October 5, 2026. The highest price in this record is $24.77, reached on June 8, 2020; the latest close is 98.9% below that peak. Across the 5 complete calendar years in the table, UCL finished higher in 1 and lower in 4. Its best year was 2024 (+3.4%) and its worst was 2022 (-49.3%).
Over roughly 6 years the share price changed -98.4%, a -47.9% compound annual price return (excluding dividends). In the last 12 months alone, UCL has lost 88.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $24.77
- Date of high
- Jun 8, 2020
- Low since 2020
- $0.2604
- Date of low
- Oct 5, 2026
- 52-week high
- $2.63
- 52-week low
- $0.2604
- IPO year
- 2020
- Last close
- $0.2751
UCL returns
1 week
-12.39%
1 month
-31.74%
3 months
-70.32%
6 months
-79.96%
Year to date
-83.23%
1 year
-88.04%
3 years
-86.24%
5 years
-93.07%
UCL price return, excluding dividends.
UCL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.2667 | -83.93% |
| 2025 | 1.66 | -8.29% |
| 2024 | 1.81 | +3.43% |
| 2023 | 1.75 | -47.60% |
| 2022 | 3.34 | -49.32% |
| 2021 | 6.59 | -37.48% |
| 2020* | 10.54 | -36.24% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
UCL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.2785 | 0.288 | 0.2743 | 0.2751 | -2.03% | |
| 0.2758 | 0.2899 | 0.2758 | 0.2808 | -1.13% | |
| 0.27 | 0.298 | 0.27 | 0.284 | +2.16% | |
| 0.276 | 0.29 | 0.272 | 0.278 | +0.72% | |
| 0.311 | 0.314 | 0.265 | 0.276 | -12.10% | |
| 0.322 | 0.33 | 0.306 | 0.314 | -4.56% | |
| 0.322 | 0.343 | 0.318 | 0.329 | +2.81% | |
| 0.343 | 0.347 | 0.31 | 0.32 | -8.57% | |
| 0.365 | 0.365 | 0.341 | 0.35 | -2.51% | |
| 0.363 | 0.376 | 0.35 | 0.359 | -0.55% | |
| 0.364 | 0.378 | 0.358 | 0.361 | +1.12% | |
| 0.37 | 0.37 | 0.349 | 0.357 | -1.65% | |
| 0.393 | 0.394 | 0.361 | 0.363 | -5.22% | |
| 0.381 | 0.39 | 0.359 | 0.383 | -2.79% | |
| 0.359 | 0.40 | 0.356 | 0.394 | +10.99% | |
| 0.369 | 0.389 | 0.345 | 0.355 | 0.00% | |
| 0.384 | 0.484 | 0.313 | 0.355 | -5.59% | |
| 0.395 | 0.405 | 0.37 | 0.376 | -8.74% | |
| 0.411 | 0.427 | 0.405 | 0.412 | -3.51% | |
| 0.422 | 0.435 | 0.407 | 0.427 | +0.95% | |
| 0.402 | 0.44 | 0.402 | 0.423 | +1.93% | |
| 0.395 | 0.433 | 0.395 | 0.415 | +2.98% | |
| 0.414 | 0.418 | 0.385 | 0.403 | -2.66% | |
| 0.398 | 0.426 | 0.394 | 0.414 | +4.81% | |
| 0.379 | 0.40 | 0.379 | 0.395 | +2.33% | |
| 0.375 | 0.392 | 0.37 | 0.386 | -2.03% | |
| 0.366 | 0.412 | 0.362 | 0.394 | +4.79% | |
| 0.376 | 0.39 | 0.363 | 0.376 | -1.83% | |
| 0.37 | 0.387 | 0.37 | 0.383 | -1.54% | |
| 0.376 | 0.389 | 0.369 | 0.389 | -0.77% | |
| 0.37 | 0.396 | 0.352 | 0.392 | +7.99% | |
| 0.379 | 0.385 | 0.34 | 0.363 | -1.63% | |
| 0.37 | 0.383 | 0.36 | 0.369 | -5.38% | |
| 0.372 | 0.42 | 0.37 | 0.39 | 0.00% | |
| 0.374 | 0.41 | 0.368 | 0.39 | -5.57% | |
| 0.40 | 0.42 | 0.38 | 0.413 | -15.71% | |
| 0.525 | 0.525 | 0.44 | 0.49 | -27.94% | |
| 0.965 | 1.00 | 0.633 | 0.68 | -6.85% | |
| 0.733 | 0.759 | 0.72 | 0.73 | -0.41% | |
| 0.71 | 0.78 | 0.71 | 0.733 | -2.27% | |
| 0.80 | 0.80 | 0.731 | 0.75 | -7.18% | |
| 0.73 | 0.808 | 0.73 | 0.808 | +5.07% | |
| 0.72 | 0.799 | 0.72 | 0.769 | +7.40% | |
| 0.70 | 0.80 | 0.70 | 0.716 | -0.83% | |
| 0.72 | 0.722 | 0.72 | 0.722 | +0.28% | |
| 0.861 | 0.861 | 0.699 | 0.72 | -16.38% | |
| 0.841 | 0.861 | 0.841 | 0.861 | -2.16% | |
| 0.87 | 0.88 | 0.853 | 0.88 | +2.33% | |
| 0.869 | 0.869 | 0.86 | 0.86 | -1.04% | |
| 0.89 | 0.89 | 0.869 | 0.869 | -1.25% | |
| 0.88 | 0.906 | 0.88 | 0.88 | -2.22% | |
| 0.93 | 0.93 | 0.89 | 0.90 | -2.70% | |
| 0.97 | 0.97 | 0.90 | 0.925 | +0.98% | |
| 0.78 | 0.916 | 0.78 | 0.916 | +1.78% | |
| 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | |
| 0.88 | 0.93 | 0.88 | 0.93 | +5.68% | |
| 0.884 | 0.938 | 0.88 | 0.88 | -0.45% | |
| 0.933 | 0.933 | 0.88 | 0.884 | -3.91% | |
| 0.92 | 0.935 | 0.905 | 0.92 | 0.00% | |
| 0.92 | 0.92 | 0.908 | 0.92 | 0.00% | |
| 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | |
| 0.91 | 0.95 | 0.91 | 0.94 | -2.08% | |
| 0.97 | 0.97 | 0.92 | 0.96 | +2.67% | |
| 0.928 | 0.972 | 0.928 | 0.935 | +0.86% | |
| 0.89 | 0.93 | 0.88 | 0.927 | +1.87% | |
| 0.90 | 0.91 | 0.88 | 0.91 | -1.09% | |
| 0.93 | 0.93 | 0.90 | 0.92 | -3.16% | |
| 0.95 | 0.962 | 0.94 | 0.95 | -0.11% | |
| 0.91 | 0.955 | 0.91 | 0.951 | -0.42% | |
| 0.922 | 1.03 | 0.898 | 0.955 | +1.60% | |
| 0.89 | 0.94 | 0.89 | 0.94 | +5.62% | |
| 0.901 | 0.94 | 0.88 | 0.89 | -1.11% | |
| 0.93 | 0.966 | 0.90 | 0.90 | -4.36% | |
| 0.985 | 0.985 | 0.94 | 0.941 | -5.90% | |
| 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | |
| 1.02 | 1.02 | 0.95 | 1.01 | 0.00% | |
| 1.02 | 1.02 | 1.00 | 1.01 | -4.90% | |
| 1.01 | 1.06 | 1.01 | 1.06 | +1.14% | |
| 1.02 | 1.05 | 1.01 | 1.05 | -0.94% | |
| 1.02 | 1.08 | 1.01 | 1.06 | +5.89% | |
| 1.00 | 1.11 | 1.00 | 1.00 | +0.10% | |
| 1.00 | 1.05 | 1.00 | 1.00 | -2.91% | |
| 1.04 | 1.04 | 1.01 | 1.03 | -5.50% | |
| 1.02 | 1.09 | 1.02 | 1.09 | +5.83% | |
| 1.09 | 1.19 | 1.00 | 1.03 | -4.19% | |
| 1.03 | 1.09 | 1.03 | 1.08 | +4.37% | |
| 1.09 | 1.09 | 1.01 | 1.03 | +0.98% | |
| 1.00 | 1.08 | 1.00 | 1.02 | +6.81% | |
| 1.02 | 1.05 | 0.955 | 0.955 | -5.45% | |
| 1.14 | 1.14 | 1.01 | 1.01 | -9.82% | |
| 1.01 | 1.14 | 1.00 | 1.12 | +10.89% | |
| 1.00 | 1.06 | 1.00 | 1.01 | +1.51% | |
| 1.01 | 1.03 | 0.955 | 0.995 | -3.40% | |
| 0.999 | 1.05 | 0.95 | 1.03 | -0.96% | |
| 1.01 | 1.05 | 0.99 | 1.04 | +4.00% | |
| 0.95 | 1.04 | 0.95 | 1.00 | -0.99% | |
| 1.05 | 1.09 | 0.999 | 1.01 | -0.98% | |
| 1.01 | 1.02 | 0.99 | 1.02 | +2.00% | |
| 1.01 | 1.02 | 1.00 | 1.00 | -0.99% | |
| 1.01 | 1.03 | 1.01 | 1.01 | 0.00% | |
| 1.19 | 1.19 | 1.01 | 1.01 | -3.81% | |
| 1.06 | 1.06 | 1.02 | 1.05 | 0.00% | |
| 1.16 | 1.16 | 1.04 | 1.05 | -6.25% | |
| 1.10 | 1.14 | 1.01 | 1.12 | 0.00% | |
| 1.19 | 1.19 | 1.10 | 1.12 | -2.61% | |
| 1.14 | 1.18 | 1.10 | 1.15 | +0.88% | |
| 1.12 | 1.17 | 1.10 | 1.14 | -0.87% | |
| 1.20 | 1.20 | 1.12 | 1.15 | -4.17% | |
| 1.21 | 1.28 | 1.20 | 1.20 | 0.00% | |
| 1.21 | 1.23 | 1.20 | 1.20 | 0.00% | |
| 1.28 | 1.34 | 1.20 | 1.20 | 0.00% | |
| 1.21 | 1.21 | 1.20 | 1.20 | -0.83% | |
| 1.21 | 1.21 | 1.20 | 1.21 | 0.00% | |
| 1.22 | 1.22 | 1.20 | 1.21 | +0.83% | |
| 1.21 | 1.22 | 1.20 | 1.20 | -0.41% | |
| 1.21 | 1.28 | 1.20 | 1.21 | +0.42% | |
| 1.21 | 1.22 | 1.20 | 1.20 | 0.00% | |
| 1.26 | 1.32 | 1.20 | 1.20 | -7.69% | |
| 1.35 | 1.41 | 1.30 | 1.30 | -1.52% | |
| 1.30 | 1.32 | 1.29 | 1.32 | +1.54% | |
| 1.40 | 1.41 | 1.30 | 1.30 | -2.99% | |
| 1.29 | 1.34 | 1.29 | 1.34 | +3.88% | |
| 1.37 | 1.37 | 1.28 | 1.29 | -0.77% | |
| 1.25 | 1.38 | 1.25 | 1.30 | -0.76% | |
| 1.30 | 1.31 | 1.25 | 1.31 | +1.16% | |
| 1.38 | 1.38 | 1.30 | 1.30 | -5.68% | |
| 1.32 | 1.37 | 1.31 | 1.37 | -1.93% | |
| 1.40 | 1.52 | 1.40 | 1.40 | +1.45% | |
| 1.48 | 1.48 | 1.38 | 1.38 | -1.43% | |
| 1.38 | 1.42 | 1.38 | 1.40 | -3.45% | |
| 1.40 | 1.45 | 1.40 | 1.45 | -0.34% | |
| 1.46 | 1.46 | 1.46 | 1.46 | +3.63% | |
| 1.40 | 1.41 | 1.39 | 1.40 | +0.29% | |
| 1.48 | 1.48 | 1.40 | 1.40 | +0.21% | |
| 1.35 | 1.51 | 1.35 | 1.40 | +1.31% | |
| 1.37 | 1.39 | 1.37 | 1.38 | +1.17% | |
| 1.25 | 1.40 | 1.25 | 1.36 | -2.64% | |
| 1.43 | 1.50 | 1.40 | 1.40 | +1.45% | |
| 1.45 | 1.51 | 1.38 | 1.38 | -2.13% | |
| 1.46 | 1.46 | 1.40 | 1.41 | -4.73% | |
| 1.58 | 1.58 | 1.45 | 1.48 | -6.33% | |
| 1.65 | 1.65 | 1.50 | 1.58 | -3.07% | |
| 1.63 | 1.67 | 1.60 | 1.63 | +5.84% | |
| 1.50 | 1.64 | 1.50 | 1.54 | +5.77% | |
| 1.62 | 1.62 | 1.22 | 1.46 | -10.67% | |
| 1.66 | 1.66 | 1.62 | 1.63 | 0.00% | |
| 1.62 | 1.63 | 1.62 | 1.63 | +2.84% | |
| 1.64 | 1.64 | 1.55 | 1.59 | -3.35% | |
| 1.62 | 1.65 | 1.62 | 1.64 | -0.79% | |
| 1.64 | 1.65 | 1.62 | 1.65 | +0.79% | |
| 1.64 | 1.67 | 1.64 | 1.64 | +1.23% | |
| 1.67 | 1.67 | 1.56 | 1.62 | -1.82% | |
| 1.67 | 1.67 | 1.53 | 1.65 | -4.07% | |
| 1.69 | 1.79 | 1.67 | 1.72 | +2.38% | |
| 1.69 | 1.74 | 1.65 | 1.68 | 0.00% | |
| 1.68 | 1.69 | 1.62 | 1.68 | 0.00% | |
| 1.66 | 1.72 | 1.62 | 1.68 | -0.94% | |
| 1.72 | 1.75 | 1.66 | 1.70 | +0.95% | |
| 1.79 | 1.82 | 1.63 | 1.68 | -6.67% | |
| 1.74 | 1.80 | 1.71 | 1.80 | +4.65% | |
| 1.67 | 1.73 | 1.65 | 1.72 | +2.99% | |
| 1.62 | 1.68 | 1.62 | 1.67 | +2.33% | |
| 1.66 | 1.66 | 1.62 | 1.63 | -2.28% | |
| 1.64 | 1.67 | 1.63 | 1.67 | +1.83% | |
| 1.62 | 1.65 | 1.55 | 1.64 | +1.23% | |
| 1.65 | 1.67 | 1.62 | 1.62 | -0.61% | |
| 1.63 | 1.63 | 1.62 | 1.63 | 0.00% | |
| 1.62 | 1.63 | 1.62 | 1.63 | -1.21% | |
| 1.57 | 1.65 | 1.57 | 1.65 | +7.14% | |
| 1.59 | 1.59 | 1.54 | 1.54 | 0.00% | |
| 1.57 | 1.57 | 1.52 | 1.54 | -2.47% | |
| 1.58 | 1.58 | 1.51 | 1.58 | -3.13% | |
| 1.55 | 1.63 | 1.52 | 1.63 | +6.54% | |
| 1.56 | 1.62 | 1.50 | 1.53 | -1.92% | |
| 1.62 | 1.62 | 1.56 | 1.56 | -1.27% | |
| 1.66 | 1.66 | 1.54 | 1.58 | +1.28% | |
| 1.61 | 1.66 | 1.54 | 1.56 | -3.11% | |
| 1.62 | 1.62 | 1.59 | 1.61 | +3.87% | |
| 1.64 | 1.64 | 1.55 | 1.55 | -4.08% | |
| 1.60 | 1.62 | 1.60 | 1.62 | -2.65% | |
| 1.62 | 1.66 | 1.60 | 1.66 | +0.12% | |
| 1.62 | 1.66 | 1.60 | 1.66 | -1.31% | |
| 1.70 | 1.70 | 1.68 | 1.68 | -1.75% | |
| 1.71 | 1.71 | 1.71 | 1.71 | 0.00% | |
| 1.61 | 1.71 | 1.61 | 1.71 | +0.59% | |
| 1.69 | 1.70 | 1.69 | 1.70 | +0.59% | |
| 1.68 | 1.79 | 1.65 | 1.69 | -1.17% | |
| 1.70 | 1.73 | 1.70 | 1.71 | +0.59% | |
| 1.77 | 1.79 | 1.70 | 1.70 | -3.68% | |
| 1.65 | 1.85 | 1.65 | 1.77 | +6.97% | |
| 1.82 | 1.90 | 1.65 | 1.65 | +3.12% | |
| 1.70 | 1.70 | 1.60 | 1.60 | -3.61% | |
| 1.61 | 1.75 | 1.60 | 1.66 | +1.22% | |
| 1.67 | 1.83 | 1.60 | 1.64 | -7.87% | |
| 1.80 | 1.94 | 1.78 | 1.78 | -11.00% | |
| 1.99 | 2.05 | 1.92 | 2.00 | -2.44% | |
| 2.03 | 2.07 | 1.96 | 2.05 | -2.84% | |
| 2.04 | 2.11 | 1.95 | 2.11 | +5.50% | |
| 2.25 | 2.25 | 2.00 | 2.00 | -5.66% | |
| 1.90 | 2.17 | 1.90 | 2.12 | +9.84% | |
| 1.96 | 1.99 | 1.93 | 1.93 | +1.58% | |
| 2.04 | 2.10 | 1.90 | 1.90 | -8.30% | |
| 2.00 | 2.38 | 2.00 | 2.07 | +8.77% | |
| 1.85 | 1.94 | 1.84 | 1.91 | +5.13% | |
| 1.99 | 1.99 | 1.81 | 1.81 | -7.79% | |
| 1.92 | 2.00 | 1.90 | 1.97 | +3.97% | |
| 1.89 | 1.89 | 1.89 | 1.89 | 0.00% | |
| 1.90 | 1.92 | 1.89 | 1.89 | -2.58% | |
| 1.93 | 1.98 | 1.92 | 1.94 | +2.11% | |
| 1.94 | 2.10 | 1.90 | 1.90 | -3.99% | |
| 2.01 | 2.02 | 1.95 | 1.98 | +1.75% | |
| 1.98 | 1.98 | 1.94 | 1.95 | -2.75% | |
| 1.92 | 2.00 | 1.92 | 2.00 | +1.52% | |
| 1.91 | 1.97 | 1.91 | 1.97 | -1.25% | |
| 1.91 | 2.00 | 1.87 | 2.00 | +7.84% | |
| 1.85 | 1.99 | 1.85 | 1.85 | -2.63% | |
| 1.92 | 1.92 | 1.85 | 1.90 | -2.06% | |
| 1.84 | 1.94 | 1.73 | 1.94 | +2.00% | |
| 2.02 | 2.05 | 1.88 | 1.90 | +1.17% | |
| 2.31 | 2.31 | 1.88 | 1.88 | -20.34% | |
| 2.45 | 2.63 | 2.36 | 2.36 | -3.08% | |
| 2.42 | 2.44 | 2.40 | 2.44 | +2.74% | |
| 2.37 | 2.43 | 2.35 | 2.37 | 0.00% | |
| 2.19 | 2.37 | 2.19 | 2.37 | +6.28% | |
| 2.14 | 2.23 | 2.14 | 2.23 | +4.21% | |
| 2.13 | 2.18 | 2.08 | 2.14 | -0.93% | |
| 2.20 | 2.20 | 2.07 | 2.16 | -3.57% | |
| 2.18 | 2.24 | 2.18 | 2.24 | +1.13% | |
| 2.24 | 2.28 | 2.19 | 2.22 | -0.23% | |
| 2.16 | 2.22 | 2.16 | 2.22 | +0.27% | |
| 2.20 | 2.25 | 2.17 | 2.21 | +2.07% | |
| 2.24 | 2.24 | 2.13 | 2.17 | +3.29% | |
| 2.10 | 2.29 | 2.10 | 2.10 | 0.00% | |
| 2.13 | 2.20 | 2.10 | 2.10 | -4.72% | |
| 2.16 | 2.24 | 2.16 | 2.20 | +2.04% | |
| 2.17 | 2.17 | 2.16 | 2.16 | -1.10% | |
| 2.34 | 2.34 | 2.10 | 2.18 | -2.50% | |
| 2.26 | 2.31 | 2.19 | 2.24 | +1.82% | |
| 2.34 | 2.39 | 2.15 | 2.20 | -5.17% | |
| 2.22 | 2.37 | 2.22 | 2.32 | +3.57% | |
| 2.21 | 2.24 | 2.18 | 2.24 | +2.75% | |
| 2.15 | 2.27 | 2.15 | 2.18 | +1.87% | |
| 2.17 | 2.26 | 2.13 | 2.14 | -1.61% | |
| 2.19 | 2.26 | 2.11 | 2.18 | -0.23% | |
| 2.29 | 2.30 | 2.18 | 2.18 | -1.36% | |
| 2.19 | 2.29 | 2.18 | 2.21 | +1.84% | |
| 2.13 | 2.33 | 2.13 | 2.17 | +2.36% | |
| 2.10 | 2.17 | 2.10 | 2.12 | -2.75% | |
| 2.13 | 2.19 | 2.10 | 2.18 | +3.81% | |
| 2.34 | 2.34 | 2.10 | 2.10 | -5.41% | |
| 2.37 | 2.37 | 2.20 | 2.22 | -3.48% | |
| 2.30 | 2.38 | 2.25 | 2.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UCL chart for longer ranges.