2m 2m 2m 2m 2m 2m 2m
UCLOUD SP ADR-A (UCL)
NASDAQ
$0.98+$0.03 (+2.90%)
Price as of Jun 03, 2026 4:23 PM EDT- $26.1MMarket Cap
- -41.75%1-Year Change
- Telecom ServicesIndustry
UCLOUD SP ADR-A (UCL)
$0.98+$0.03 (+2.90%)
- 1 Month-20.39%Low Price$0.96High Price$1.20
- 3 Months-42.19%Low Price$0.96High Price$1.65
- 1 Year-42.12%Low Price$0.96High Price$3.98
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 1.02 | 1.05 | 0.96 | 0.96 | -5.42% | 36,447 |
06/02/2026 | 1.14 | 1.14 | 1.01 | 1.01 | -9.82% | 27,329 |
06/01/2026 | 1.01 | 1.14 | 1.00 | 1.12 | +10.89% | 16,263 |
05/29/2026 | 1.00 | 1.06 | 1.00 | 1.01 | +1.55% | 18,955 |
05/28/2026 | 1.01 | 1.03 | 0.96 | 0.99 | -3.44% | 16,245 |
05/27/2026 | 1.00 | 1.05 | 0.95 | 1.03 | -0.96% | 30,436 |
05/26/2026 | 1.01 | 1.05 | 0.99 | 1.04 | +4.00% | 9,720 |
05/22/2026 | 0.95 | 1.04 | 0.95 | 1.00 | -0.99% | 7,014 |
05/21/2026 | 1.05 | 1.08 | 1.00 | 1.01 | -0.98% | 5,671 |
05/20/2026 | 1.01 | 1.02 | 0.99 | 1.02 | +2.00% | 7,978 |
05/19/2026 | 1.01 | 1.02 | 1.00 | 1.00 | -0.99% | 6,534 |
05/18/2026 | 1.01 | 1.03 | 1.01 | 1.01 | 0.00% | 6,846 |
05/15/2026 | 1.19 | 1.19 | 1.01 | 1.01 | -3.81% | 7,404 |
05/14/2026 | 1.06 | 1.06 | 1.02 | 1.05 | 0.00% | 4,890 |
05/13/2026 | 1.16 | 1.16 | 1.04 | 1.05 | -6.24% | 11,490 |
05/13/2026 |
-$0.07 Earnings | |||||
05/12/2026 | 1.10 | 1.14 | 1.01 | 1.12 | -0.009% | 26,562 |
05/11/2026 | 1.19 | 1.19 | 1.10 | 1.12 | -2.61% | 10,115 |
05/08/2026 | 1.14 | 1.18 | 1.10 | 1.15 | +0.88% | 11,879 |
05/07/2026 | 1.12 | 1.17 | 1.10 | 1.14 | -0.87% | 10,832 |
05/06/2026 | 1.20 | 1.20 | 1.12 | 1.15 | -4.17% | 7,769 |
05/05/2026 | 1.21 | 1.28 | 1.20 | 1.20 | 0.00% | 4,436 |
05/04/2026 | 1.21 | 1.23 | 1.20 | 1.20 | 0.00% | 8,130 |
05/01/2026 | 1.28 | 1.34 | 1.20 | 1.20 | 0.00% | 3,733 |
04/30/2026 | 1.21 | 1.21 | 1.20 | 1.20 | -0.83% | 4,458 |
04/29/2026 | 1.21 | 1.21 | 1.20 | 1.21 | 0.00% | 7,177 |
04/28/2026 | 1.22 | 1.22 | 1.20 | 1.21 | +0.83% | 5,197 |
04/27/2026 | 1.21 | 1.22 | 1.20 | 1.20 | -0.41% | 3,519 |
04/24/2026 | 1.21 | 1.28 | 1.20 | 1.21 | +0.42% | 11,884 |
04/23/2026 | 1.21 | 1.22 | 1.20 | 1.20 | 0.00% | 16,537 |
04/22/2026 | 1.26 | 1.32 | 1.20 | 1.20 | -7.69% | 63,578 |
04/21/2026 | 1.35 | 1.41 | 1.30 | 1.30 | -1.52% | 2,215 |
04/20/2026 | 1.30 | 1.32 | 1.29 | 1.32 | +1.54% | 1,699 |
04/17/2026 | 1.40 | 1.41 | 1.30 | 1.30 | -2.99% | 3,179 |
04/16/2026 | 1.29 | 1.34 | 1.29 | 1.34 | +3.88% | 3,406 |
04/15/2026 | 1.37 | 1.37 | 1.28 | 1.29 | -0.77% | 1,752 |
04/14/2026 | 1.25 | 1.38 | 1.25 | 1.30 | -0.76% | 5,624 |
04/13/2026 | 1.30 | 1.31 | 1.25 | 1.31 | +1.16% | 4,520 |
04/10/2026 | 1.38 | 1.38 | 1.30 | 1.30 | -5.67% | 3,699 |
04/09/2026 | 1.32 | 1.37 | 1.31 | 1.37 | -1.94% | 2,107 |
04/08/2026 | 1.40 | 1.52 | 1.40 | 1.40 | +1.45% | 5,056 |
04/07/2026 | 1.48 | 1.48 | 1.38 | 1.38 | -1.43% | 1,173 |
04/06/2026 | 1.38 | 1.42 | 1.38 | 1.40 | -3.45% | 2,672 |
04/02/2026 | 1.40 | 1.45 | 1.40 | 1.45 | -0.34% | 987 |
04/01/2026 | 1.46 | 1.46 | 1.46 | 1.46 | +3.64% | 699 |
03/31/2026 | 1.40 | 1.41 | 1.39 | 1.40 | +0.28% | 3,091 |
03/30/2026 | 1.48 | 1.48 | 1.40 | 1.40 | +0.21% | 804 |
03/27/2026 | 1.35 | 1.51 | 1.35 | 1.40 | +1.32% | 3,343 |
03/26/2026 | 1.37 | 1.39 | 1.37 | 1.38 | +1.14% | 1,989 |
03/25/2026 | 1.25 | 1.40 | 1.25 | 1.36 | -2.61% | 1,531 |
03/24/2026 | 1.43 | 1.50 | 1.40 | 1.40 | +1.45% | 2,523 |
03/23/2026 | 1.45 | 1.51 | 1.38 | 1.38 | -2.13% | 4,978 |
03/20/2026 | 1.46 | 1.46 | 1.40 | 1.41 | -4.73% | 4,516 |
03/19/2026 | 1.58 | 1.58 | 1.45 | 1.48 | -6.33% | 15,495 |
03/18/2026 | 1.65 | 1.65 | 1.50 | 1.58 | -3.07% | 11,662 |
03/18/2026 |
$0.03 Earnings | |||||
03/17/2026 | 1.63 | 1.67 | 1.60 | 1.63 | +5.84% | 7,368 |
03/16/2026 | 1.50 | 1.64 | 1.50 | 1.54 | +5.77% | 7,666 |
03/13/2026 | 1.62 | 1.62 | 1.22 | 1.46 | -10.67% | 27,170 |
03/12/2026 | 1.66 | 1.66 | 1.62 | 1.63 | 0.00% | 2,375 |
03/11/2026 | 1.62 | 1.63 | 1.62 | 1.63 | +2.84% | 1,344 |
03/10/2026 | 1.64 | 1.64 | 1.55 | 1.59 | -3.37% | 17,767 |
03/09/2026 | 1.62 | 1.65 | 1.62 | 1.64 | -0.75% | 6,982 |
03/06/2026 | 1.64 | 1.65 | 1.62 | 1.65 | +0.77% | 2,764 |
03/05/2026 | 1.64 | 1.67 | 1.64 | 1.64 | +1.23% | 1,260 |
03/04/2026 | 1.67 | 1.67 | 1.56 | 1.62 | -1.82% | 13,883 |
03/03/2026 | 1.67 | 1.67 | 1.53 | 1.65 | -4.09% | 10,693 |
03/02/2026 | 1.69 | 1.79 | 1.67 | 1.72 | +2.40% | 5,975 |
02/27/2026 | 1.69 | 1.74 | 1.65 | 1.68 | 0.00% | 4,311 |
02/26/2026 | 1.68 | 1.69 | 1.62 | 1.68 | 0.00% | 7,072 |
02/25/2026 | 1.66 | 1.72 | 1.62 | 1.68 | -0.96% | 6,302 |
02/24/2026 | 1.72 | 1.75 | 1.66 | 1.70 | +0.96% | 4,158 |
02/23/2026 | 1.79 | 1.82 | 1.63 | 1.68 | -6.66% | 14,455 |
02/20/2026 | 1.74 | 1.80 | 1.71 | 1.80 | +4.65% | 6,237 |
02/19/2026 | 1.67 | 1.73 | 1.65 | 1.72 | +2.99% | 10,940 |
02/18/2026 | 1.62 | 1.68 | 1.62 | 1.67 | +2.35% | 6,741 |
02/17/2026 | 1.66 | 1.66 | 1.62 | 1.63 | -2.29% | 2,686 |
02/13/2026 | 1.64 | 1.67 | 1.63 | 1.67 | +1.83% | 1,208 |
02/12/2026 | 1.62 | 1.65 | 1.55 | 1.64 | +1.23% | 3,666 |
02/11/2026 | 1.65 | 1.67 | 1.62 | 1.62 | -0.61% | 15,478 |
02/10/2026 | 1.63 | 1.63 | 1.62 | 1.63 | 0.00% | 2,210 |
02/09/2026 | 1.62 | 1.63 | 1.62 | 1.63 | -1.21% | 1,481 |
02/06/2026 | 1.57 | 1.65 | 1.57 | 1.65 | +7.14% | 6,827 |
02/05/2026 | 1.59 | 1.59 | 1.54 | 1.54 | 0.00% | 1,904 |
02/04/2026 | 1.57 | 1.57 | 1.52 | 1.54 | -2.49% | 2,242 |
02/03/2026 | 1.58 | 1.58 | 1.51 | 1.58 | -3.11% | 5,606 |
02/02/2026 | 1.55 | 1.63 | 1.52 | 1.63 | +6.54% | 8,336 |
01/30/2026 | 1.56 | 1.62 | 1.50 | 1.53 | -1.92% | 23,151 |
01/29/2026 | 1.62 | 1.62 | 1.56 | 1.56 | -1.27% | 2,634 |
01/28/2026 | 1.66 | 1.66 | 1.54 | 1.58 | +1.28% | 20,389 |
01/27/2026 | 1.61 | 1.66 | 1.54 | 1.56 | -3.10% | 7,458 |
01/26/2026 | 1.62 | 1.62 | 1.59 | 1.61 | +3.87% | 1,961 |
01/23/2026 | 1.64 | 1.64 | 1.55 | 1.55 | -4.10% | 11,548 |
01/22/2026 | 1.60 | 1.62 | 1.60 | 1.62 | -2.64% | 4,093 |
01/21/2026 | 1.62 | 1.66 | 1.60 | 1.66 | +0.15% | 6,056 |
01/20/2026 | 1.62 | 1.66 | 1.60 | 1.66 | -1.33% | 12,746 |
01/16/2026 | 1.70 | 1.70 | 1.68 | 1.68 | -1.75% | 6,355 |
01/14/2026 | 1.61 | 1.71 | 1.61 | 1.71 | +0.59% | 4,169 |
01/13/2026 | 1.69 | 1.70 | 1.69 | 1.70 | +0.59% | 4,980 |
01/12/2026 | 1.67 | 1.79 | 1.65 | 1.69 | -1.17% | 12,522 |