UCL | UCLOUD SP ADR-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

UCLOUD SP ADR-A (UCL)

NASDAQ

$0.20-$0.02 (-9.33%)

Price as of Nov 13, 2026 12:47 PM EST

$5.8M
Market Cap
-89.54%
1-Year Change
Telecom Services
Industry

1 Month
-12.74%

Low Price$0.19

High Price$0.24
3 Months
-70.15%

Low Price$0.19

High Price$0.68
1 Year
-89.54%

Low Price$0.19

High Price$2.44

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.23	0.23	0.20	0.22	-2.65%	728,974
11/11/2026	0.22	0.24	0.15	0.23	+21.69%	26,068,811
11/11/2026	$0.02 Earnings
11/10/2026	0.21	0.21	0.18	0.19	-12.05%	416,430
11/09/2026	0.23	0.23	0.21	0.21	-4.23%	96,873
11/06/2026	0.22	0.23	0.21	0.22	+3.89%	35,902
11/05/2026	0.25	0.25	0.20	0.22	-8.47%	384,275
11/04/2026	0.23	0.24	0.22	0.24	+6.93%	99,166
11/03/2026	0.21	0.23	0.21	0.22	+6.11%	67,140
11/02/2026	0.20	0.21	0.19	0.21	+2.67%	71,289
10/30/2026	0.21	0.22	0.19	0.20	-3.94%	64,492
10/29/2026	0.23	0.23	0.20	0.21	-9.02%	138,794
10/28/2026	0.24	0.24	0.23	0.23	-0.47%	51,988
10/27/2026	0.23	0.24	0.23	0.23	+0.17%	49,684
10/26/2026	0.23	0.23	0.23	0.23	+0.52%	22,244
10/23/2026	0.23	0.23	0.23	0.23	+1.05%	39,594
10/22/2026	0.24	0.24	0.22	0.23	-1.89%	194,111
10/21/2026	0.24	0.24	0.23	0.23	-2.06%	68,062
10/20/2026	0.23	0.24	0.23	0.24	+3.57%	63,348
10/19/2026	0.24	0.24	0.23	0.23	-3.36%	225,995
10/16/2026	0.24	0.25	0.23	0.24	-0.50%	123,241
10/15/2026	0.22	0.25	0.22	0.24	+5.42%	281,587
10/14/2026	0.23	0.23	0.22	0.23	-3.86%	224,354
10/13/2026	0.26	0.26	0.23	0.24	-8.03%	362,476
10/12/2026	0.27	0.27	0.24	0.26	-3.79%	218,681
10/09/2026	0.28	0.28	0.26	0.27	-3.05%	480,554
10/08/2026	0.28	0.29	0.27	0.28	-2.03%	108,551
10/07/2026	0.28	0.29	0.27	0.28	-1.20%	94,040
10/06/2026	0.27	0.30	0.27	0.28	+2.38%	229,749
10/05/2026	0.28	0.29	0.27	0.28	+0.47%	82,937
10/02/2026	0.31	0.31	0.26	0.28	-12.01%	977,719
10/01/2026	0.32	0.33	0.31	0.31	-4.53%	594,734
09/30/2026	0.32	0.34	0.32	0.33	+2.78%	178,015
09/29/2026	0.34	0.35	0.31	0.32	-8.49%	674,293
09/28/2026	0.37	0.37	0.34	0.35	-2.59%	322,542
09/25/2026	0.36	0.38	0.35	0.36	-0.64%	170,711
09/24/2026	0.36	0.38	0.36	0.36	+1.18%	249,320
09/23/2026	0.37	0.37	0.35	0.36	-1.63%	896,804
09/22/2026	0.39	0.39	0.36	0.36	-5.30%	404,250
09/21/2026	0.38	0.39	0.36	0.38	-2.77%	914,073
09/18/2026	0.36	0.40	0.36	0.39	+11.04%	1,366,026
09/17/2026	0.37	0.39	0.35	0.36	+0.08%	962,765
09/16/2026	0.38	0.48	0.31	0.35	-5.72%	4,062,229
09/15/2026	0.40	0.40	0.37	0.38	-8.62%	673,388
09/14/2026	0.41	0.43	0.41	0.41	-3.52%	225,590
09/11/2026	0.42	0.44	0.41	0.43	+0.90%	331,260
09/10/2026	0.40	0.44	0.40	0.42	+2.00%	888,978
09/09/2026	0.40	0.43	0.40	0.41	+2.90%	797,130
09/08/2026	0.41	0.42	0.39	0.40	-2.68%	649,213
09/04/2026	0.40	0.43	0.39	0.41	+4.94%	441,029
09/03/2026	0.38	0.40	0.38	0.39	+2.12%	315,093
09/02/2026	0.38	0.39	0.37	0.39	-1.93%	502,348
09/01/2026	0.37	0.41	0.36	0.39	+4.68%	514,227
08/31/2026	0.38	0.39	0.36	0.38	-1.65%	246,102
08/28/2026	0.37	0.39	0.37	0.38	-1.62%	198,467
08/27/2026	0.38	0.39	0.37	0.39	-0.87%	190,750
08/26/2026	0.37	0.40	0.35	0.39	+8.16%	371,950
08/25/2026	0.38	0.39	0.34	0.36	-1.71%	531,197
08/24/2026	0.37	0.38	0.36	0.37	-5.38%	386,427
08/21/2026	0.37	0.42	0.37	0.39	0.00%	427,518
08/20/2026	0.37	0.41	0.37	0.39	-5.64%	715,157
08/19/2026	0.40	0.42	0.38	0.41	-15.65%	2,007,554
08/18/2026	0.53	0.53	0.44	0.49	-27.94%	7,597,219
08/18/2026	-$0.06 Earnings
08/17/2026	0.97	1.00	0.63	0.68	-6.85%	91,244,793
08/14/2026	0.73	0.76	0.72	0.73	-0.41%	6,075
08/13/2026	0.71	0.78	0.71	0.73	-2.28%	9,400
08/12/2026	0.80	0.80	0.73	0.75	-7.15%	12,549
08/11/2026	0.73	0.81	0.73	0.81	+5.06%	23,026
08/10/2026	0.72	0.80	0.72	0.77	+7.34%	241,513
08/07/2026	0.70	0.80	0.70	0.72	-0.78%	9,956
08/06/2026	0.72	0.72	0.72	0.72	+0.28%	3,077
08/05/2026	0.86	0.86	0.70	0.72	-16.36%	78,628
08/04/2026	0.84	0.86	0.84	0.86	-2.18%	3,296
08/03/2026	0.87	0.88	0.85	0.88	+2.29%	4,760
07/31/2026	0.87	0.87	0.86	0.86	-0.98%	712
07/30/2026	0.89	0.89	0.87	0.87	-1.27%	1,586
07/29/2026	0.88	0.91	0.88	0.88	-2.22%	8,817
07/28/2026	0.93	0.93	0.89	0.90	-2.74%	5,497
07/27/2026	0.97	0.97	0.90	0.93	+1.03%	6,222
07/24/2026	0.78	0.92	0.78	0.92	+1.78%	15,375
07/23/2026	0.90	0.90	0.90	0.90	-3.23%	876
07/22/2026	0.88	0.93	0.88	0.93	+5.68%	3,088
07/21/2026	0.88	0.94	0.88	0.88	-0.41%	1,878
07/20/2026	0.93	0.93	0.88	0.88	-3.97%	3,720
07/17/2026	0.92	0.94	0.90	0.92	+0.005%	2,957
07/16/2026	0.92	0.92	0.91	0.92	+0.01%	2,389
07/15/2026	0.92	0.92	0.92	0.92	-2.13%	1,018
07/14/2026	0.91	0.95	0.91	0.94	-2.07%	2,690
07/13/2026	0.97	0.97	0.92	0.96	+2.69%	9,645
07/10/2026	0.93	0.97	0.93	0.93	+0.83%	3,264
07/09/2026	0.89	0.93	0.88	0.93	+1.88%	5,704
07/08/2026	0.90	0.91	0.88	0.91	-1.10%	5,815
07/07/2026	0.93	0.93	0.90	0.92	-3.15%	6,355
07/06/2026	0.95	0.96	0.94	0.95	-0.12%	2,747
07/02/2026	0.91	0.95	0.91	0.95	-0.40%	4,465
07/01/2026	0.92	1.03	0.90	0.95	+1.59%	28,019
06/30/2026	0.89	0.94	0.89	0.94	+5.61%	676
06/29/2026	0.90	0.94	0.88	0.89	-1.10%	5,545
06/26/2026	0.93	0.97	0.90	0.90	-4.39%	3,580