2m 2m 2m 2m 2m 2m 2m
UCLOUD SP ADR-A (UCL)
NASDAQ
$0.85-$0.04 (-3.98%)
Price as of Aug 03, 2026 4:10 PM EDT- $22.3MMarket Cap
- -66.67%1-Year Change
- Telecom ServicesIndustry
UCLOUD SP ADR-A (UCL)
$0.85-$0.04 (-3.98%)
- 1 Month-7.48%Low Price$0.86High Price$0.96
- 3 Months-26.67%Low Price$0.86High Price$1.15
- 1 Year-66.67%Low Price$0.86High Price$3.98
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/25/2026 | 0.99 | 0.99 | 0.94 | 0.94 | -5.86% | 10,539 |
06/24/2026 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 475 |
06/23/2026 | 1.02 | 1.02 | 0.95 | 1.01 | 0.00% | 28,693 |
06/22/2026 | 1.02 | 1.02 | 1.00 | 1.01 | -4.90% | 5,827 |
06/18/2026 | 1.01 | 1.06 | 1.01 | 1.06 | +1.14% | 1,934 |
06/17/2026 | 1.02 | 1.05 | 1.01 | 1.05 | -0.94% | 13,369 |
06/16/2026 | 1.02 | 1.08 | 1.01 | 1.06 | +5.93% | 17,539 |
06/15/2026 | 1.00 | 1.11 | 1.00 | 1.00 | +0.07% | 6,966 |
06/12/2026 | 1.00 | 1.05 | 1.00 | 1.00 | -2.91% | 10,739 |
06/11/2026 | 1.04 | 1.04 | 1.01 | 1.03 | -5.50% | 12,486 |
06/10/2026 | 1.02 | 1.09 | 1.02 | 1.09 | +5.83% | 26,931 |
06/09/2026 | 1.09 | 1.19 | 1.00 | 1.03 | -4.19% | 267,812 |
06/08/2026 | 1.03 | 1.09 | 1.03 | 1.08 | +4.37% | 29,779 |
06/05/2026 | 1.09 | 1.09 | 1.01 | 1.03 | +0.98% | 20,471 |
06/04/2026 | 1.00 | 1.08 | 1.00 | 1.02 | +6.77% | 18,012 |
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 |