uCloudlink Group Inc. (UCL) stock
UCLNasdaqCommunications Services, NECFiscal year ends December 31
$0.21−0.02 (-7.06%)
Close on Nov 13, 2026Market cap $7.92MP/E 1.0Yield –
Price history
uCloudlink share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$0.2081
-7.06% on the day
52-week range
$0.1526 – $2.63
-92.1% from the high
Change over 52 weeks
-90.3%
From $2.14 on Nov 13, 2025
Average volume
1.70M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $0.2202 | $0.2202 | $0.20 | $0.2081 | -7.06% | 349,387 |
| Nov 12, 2026 | $0.2275 | $0.23 | $0.2029 | $0.2239 | -2.65% | 728,974 |
| Nov 11, 2026 | $0.2227 | $0.2445 | $0.1526 | $0.23 | +21.69% | 26,102,060 |
| Nov 10, 2026 | $0.207 | $0.2139 | $0.1809 | $0.189 | -12.05% | 416,430 |
| Nov 9, 2026 | $0.232 | $0.232 | $0.21 | $0.2149 | -4.23% | 96,873 |
| Nov 6, 2026 | $0.22 | $0.2261 | $0.2121 | $0.2244 | +3.89% | 38,402 |
| Nov 5, 2026 | $0.248 | $0.2488 | $0.20 | $0.216 | -8.47% | 384,172 |
| Nov 4, 2026 | $0.23 | $0.2393 | $0.2179 | $0.236 | +6.93% | 98,938 |
| Nov 3, 2026 | $0.2057 | $0.2269 | $0.2051 | $0.2207 | +6.11% | 66,940 |
| Nov 2, 2026 | $0.1992 | $0.2128 | $0.1901 | $0.208 | +2.67% | 71,289 |
| Oct 30, 2026 | $0.2125 | $0.2199 | $0.192 | $0.2026 | -3.94% | 64,492 |
| Oct 29, 2026 | $0.2346 | $0.2349 | $0.20 | $0.2109 | -9.02% | 138,794 |
| Oct 28, 2026 | $0.2371 | $0.2392 | $0.226 | $0.2318 | -0.47% | 51,988 |
| Oct 27, 2026 | $0.2341 | $0.2394 | $0.226 | $0.2329 | +0.17% | 49,684 |
| Oct 26, 2026 | $0.2269 | $0.2339 | $0.2269 | $0.2325 | +0.52% | 22,244 |
| Oct 23, 2026 | $0.23 | $0.2313 | $0.2251 | $0.2313 | +1.05% | 39,594 |
| Oct 22, 2026 | $0.239 | $0.239 | $0.2231 | $0.2289 | -1.89% | 194,111 |
| Oct 21, 2026 | $0.238 | $0.241 | $0.2295 | $0.2333 | -2.06% | 68,062 |
| Oct 20, 2026 | $0.2311 | $0.2442 | $0.2311 | $0.2382 | +3.57% | 63,348 |
| Oct 19, 2026 | $0.235 | $0.2375 | $0.225 | $0.23 | -3.36% | 226,016 |
| Oct 16, 2026 | $0.2437 | $0.2494 | $0.2325 | $0.238 | -0.50% | 123,241 |
| Oct 15, 2026 | $0.2242 | $0.2544 | $0.2242 | $0.2392 | +5.42% | 281,587 |
| Oct 14, 2026 | $0.2319 | $0.2322 | $0.222 | $0.2269 | -3.86% | 224,354 |
| Oct 13, 2026 | $0.2585 | $0.2585 | $0.2306 | $0.236 | -8.03% | 362,476 |
| Oct 12, 2026 | $0.266 | $0.2698 | $0.2434 | $0.2566 | -3.79% | 218,681 |
| Oct 9, 2026 | $0.28 | $0.28 | $0.2604 | $0.2667 | -3.05% | 480,554 |
| Oct 8, 2026 | $0.2826 | $0.288 | $0.2715 | $0.2751 | -2.03% | 108,551 |
| Oct 7, 2026 | $0.2753 | $0.2899 | $0.274 | $0.2808 | -1.20% | 94,040 |
| Oct 6, 2026 | $0.27 | $0.2982 | $0.27 | $0.2842 | +2.38% | 229,749 |
| Oct 5, 2026 | $0.276 | $0.29 | $0.272 | $0.2776 | +0.47% | 82,937 |
| Oct 2, 2026 | $0.3106 | $0.3141 | $0.2646 | $0.2763 | -12.01% | 977,719 |
| Oct 1, 2026 | $0.3215 | $0.3299 | $0.3061 | $0.314 | -4.53% | 594,734 |
| Sep 30, 2026 | $0.322 | $0.3427 | $0.318 | $0.3289 | +2.78% | 178,015 |
| Sep 29, 2026 | $0.3425 | $0.3474 | $0.3102 | $0.32 | -8.49% | 674,293 |
| Sep 28, 2026 | $0.365 | $0.365 | $0.3406 | $0.3497 | -2.59% | 322,542 |
| Sep 25, 2026 | $0.3632 | $0.3762 | $0.35 | $0.359 | -0.64% | 170,711 |
| Sep 24, 2026 | $0.3635 | $0.3778 | $0.3581 | $0.3613 | +1.18% | 249,320 |
| Sep 23, 2026 | $0.37 | $0.37 | $0.3494 | $0.3571 | -1.63% | 896,804 |
| Sep 22, 2026 | $0.393 | $0.3943 | $0.3605 | $0.363 | -5.30% | 404,250 |
| Sep 21, 2026 | $0.3808 | $0.39 | $0.3591 | $0.3833 | -2.77% | 914,073 |
| Sep 18, 2026 | $0.359 | $0.40 | $0.3561 | $0.3942 | +11.04% | 1,366,026 |
| Sep 17, 2026 | $0.369 | $0.3889 | $0.3451 | $0.355 | +0.08% | 962,765 |
| Sep 16, 2026 | $0.3844 | $0.4839 | $0.3131 | $0.3547 | -5.72% | 4,062,229 |
| Sep 15, 2026 | $0.3952 | $0.4045 | $0.37 | $0.3762 | -8.62% | 673,388 |
| Sep 14, 2026 | $0.411 | $0.4267 | $0.4051 | $0.4117 | -3.52% | 225,590 |
| Sep 11, 2026 | $0.4219 | $0.435 | $0.407 | $0.4267 | +0.90% | 331,260 |
| Sep 10, 2026 | $0.402 | $0.4401 | $0.4015 | $0.4229 | +2.00% | 888,978 |
| Sep 9, 2026 | $0.3951 | $0.4329 | $0.3951 | $0.4146 | +2.90% | 797,130 |
| Sep 8, 2026 | $0.414 | $0.4179 | $0.385 | $0.4029 | -2.68% | 649,824 |
| Sep 4, 2026 | $0.398 | $0.4257 | $0.394 | $0.414 | +4.94% | 441,029 |
| Sep 3, 2026 | $0.3789 | $0.40 | $0.3789 | $0.3945 | +2.12% | 315,093 |
| Sep 2, 2026 | $0.375 | $0.3918 | $0.37 | $0.3863 | -1.93% | 502,348 |
| Sep 1, 2026 | $0.3655 | $0.4122 | $0.3624 | $0.3939 | +4.68% | 514,227 |
| Aug 31, 2026 | $0.3761 | $0.39 | $0.3626 | $0.3763 | -1.65% | 246,102 |
| Aug 28, 2026 | $0.37 | $0.3868 | $0.37 | $0.3826 | -1.62% | 198,467 |
| Aug 27, 2026 | $0.376 | $0.389 | $0.3687 | $0.3889 | -0.87% | 190,750 |
| Aug 26, 2026 | $0.3703 | $0.3958 | $0.3516 | $0.3923 | +8.16% | 371,950 |
| Aug 25, 2026 | $0.379 | $0.3853 | $0.34 | $0.3627 | -1.71% | 531,197 |
| Aug 24, 2026 | $0.37 | $0.3827 | $0.36 | $0.369 | -5.38% | 386,427 |
| Aug 21, 2026 | $0.372 | $0.42 | $0.37 | $0.39 | 0.00% | 427,518 |
| Aug 20, 2026 | $0.374 | $0.41 | $0.368 | $0.39 | -5.64% | 715,157 |
| Aug 19, 2026 | $0.40 | $0.42 | $0.3797 | $0.4133 | -15.65% | 2,007,554 |
| Aug 18, 2026 | $0.5251 | $0.5251 | $0.44 | $0.49 | -27.94% | 7,597,219 |
| Aug 17, 2026 | $0.965 | $1.00 | $0.633 | $0.68 | -6.85% | 91,244,790 |
| Aug 14, 2026 | $0.733 | $0.759 | $0.72 | $0.73 | -0.41% | 6,075 |
| Aug 13, 2026 | $0.71 | $0.78 | $0.71 | $0.733 | -2.28% | 9,400 |
| Aug 12, 2026 | $0.7998 | $0.7998 | $0.7311 | $0.7501 | -7.15% | 12,549 |
| Aug 11, 2026 | $0.7301 | $0.808 | $0.73 | $0.8079 | +5.06% | 23,026 |
| Aug 10, 2026 | $0.7201 | $0.7991 | $0.72 | $0.769 | +7.34% | 241,513 |
| Aug 7, 2026 | $0.7003 | $0.80 | $0.7003 | $0.7164 | -0.78% | 9,956 |
| Aug 6, 2026 | $0.72 | $0.722 | $0.72 | $0.722 | +0.28% | 3,077 |
| Aug 5, 2026 | $0.8608 | $0.8608 | $0.6994 | $0.72 | -16.36% | 78,628 |
| Aug 4, 2026 | $0.8408 | $0.8608 | $0.8408 | $0.8608 | -2.18% | 3,296 |
| Aug 3, 2026 | $0.8703 | $0.88 | $0.8528 | $0.88 | +2.29% | 4,760 |
| Jul 31, 2026 | $0.8688 | $0.8688 | $0.8603 | $0.8603 | -0.98% | 712 |
| Jul 30, 2026 | $0.89 | $0.89 | $0.8688 | $0.8688 | -1.27% | 1,586 |
| Jul 29, 2026 | $0.8803 | $0.906 | $0.88 | $0.88 | -2.22% | 8,817 |
| Jul 28, 2026 | $0.93 | $0.93 | $0.8903 | $0.90 | -2.74% | 5,497 |
| Jul 27, 2026 | $0.97 | $0.97 | $0.9002 | $0.9254 | +1.03% | 6,222 |
| Jul 24, 2026 | $0.7801 | $0.916 | $0.7801 | $0.916 | +1.78% | 15,375 |
| Jul 23, 2026 | $0.90 | $0.90 | $0.90 | $0.90 | -3.23% | 876 |
| Jul 22, 2026 | $0.88 | $0.9301 | $0.88 | $0.93 | +5.68% | 3,088 |
| Jul 21, 2026 | $0.8837 | $0.9376 | $0.88 | $0.88 | -0.41% | 1,878 |
| Jul 20, 2026 | $0.933 | $0.933 | $0.88 | $0.8836 | -3.97% | 3,720 |
| Jul 17, 2026 | $0.92 | $0.935 | $0.905 | $0.9201 | 0.00% | 2,957 |
| Jul 16, 2026 | $0.92 | $0.9201 | $0.9075 | $0.9201 | +0.01% | 2,389 |
| Jul 15, 2026 | $0.92 | $0.92 | $0.92 | $0.92 | -2.13% | 1,018 |
| Jul 14, 2026 | $0.91 | $0.95 | $0.91 | $0.94 | -2.07% | 2,690 |
| Jul 13, 2026 | $0.9695 | $0.9695 | $0.92 | $0.9599 | +2.70% | 9,645 |
| Jul 10, 2026 | $0.928 | $0.9718 | $0.928 | $0.9347 | +0.82% | 3,264 |
| Jul 9, 2026 | $0.89 | $0.93 | $0.88 | $0.9271 | +1.88% | 5,704 |
| Jul 8, 2026 | $0.90 | $0.91 | $0.88 | $0.91 | -1.10% | 5,815 |
| Jul 7, 2026 | $0.93 | $0.93 | $0.90 | $0.9201 | -3.15% | 6,355 |
| Jul 6, 2026 | $0.95 | $0.9622 | $0.94 | $0.95 | -0.12% | 2,747 |
| Jul 2, 2026 | $0.91 | $0.9549 | $0.91 | $0.9511 | -0.40% | 4,465 |
| Jul 1, 2026 | $0.9216 | $1.03 | $0.8978 | $0.9549 | +1.59% | 28,019 |
| Jun 30, 2026 | $0.8901 | $0.94 | $0.8901 | $0.94 | +5.61% | 676 |
| Jun 29, 2026 | $0.9012 | $0.94 | $0.8799 | $0.8901 | -1.10% | 5,545 |
| Jun 26, 2026 | $0.93 | $0.9662 | $0.90 | $0.90 | -4.40% | 3,580 |
| Jun 25, 2026 | $0.9852 | $0.9852 | $0.94 | $0.9414 | -5.86% | 10,539 |
| Jun 24, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | -0.99% | 475 |
| Jun 23, 2026 | $1.02 | $1.02 | $0.95 | $1.01 | 0.00% | 28,693 |
| Jun 22, 2026 | $1.02 | $1.02 | $1.00 | $1.01 | -4.90% | 5,827 |
| Jun 18, 2026 | $1.01 | $1.06 | $1.01 | $1.06 | +1.14% | 1,934 |
| Jun 17, 2026 | $1.02 | $1.05 | $1.01 | $1.05 | -0.94% | 13,369 |
| Jun 16, 2026 | $1.02 | $1.08 | $1.01 | $1.06 | +5.93% | 17,539 |
| Jun 15, 2026 | $1.00 | $1.11 | $1.00 | $1.00 | +0.07% | 6,966 |
| Jun 12, 2026 | $1.00 | $1.05 | $1.00 | $1.00 | -2.91% | 10,739 |
| Jun 11, 2026 | $1.04 | $1.04 | $1.01 | $1.03 | -5.50% | 12,486 |
| Jun 10, 2026 | $1.02 | $1.09 | $1.02 | $1.09 | +5.83% | 26,931 |
| Jun 9, 2026 | $1.09 | $1.19 | $0.9997 | $1.03 | -4.19% | 267,812 |
| Jun 8, 2026 | $1.03 | $1.09 | $1.03 | $1.08 | +4.37% | 29,779 |
| Jun 5, 2026 | $1.09 | $1.09 | $1.01 | $1.03 | +0.98% | 20,471 |
| Jun 4, 2026 | $1.00 | $1.08 | $1.00 | $1.02 | +6.77% | 18,012 |
| Jun 3, 2026 | $1.02 | $1.05 | $0.955 | $0.9553 | -5.42% | 36,447 |
| Jun 2, 2026 | $1.14 | $1.14 | $1.01 | $1.01 | -9.82% | 27,329 |
| Jun 1, 2026 | $1.01 | $1.14 | $1.00 | $1.12 | +10.89% | 16,263 |
| May 29, 2026 | $1.00 | $1.06 | $1.00 | $1.01 | +1.55% | 18,955 |
| May 28, 2026 | $1.01 | $1.03 | $0.955 | $0.9946 | -3.44% | 16,245 |
| May 27, 2026 | $0.999 | $1.05 | $0.95 | $1.03 | -0.96% | 30,436 |
| May 26, 2026 | $1.01 | $1.05 | $0.99 | $1.04 | +4.00% | 9,720 |
| May 22, 2026 | $0.95 | $1.04 | $0.95 | $1.00 | -0.99% | 7,014 |
| May 21, 2026 | $1.05 | $1.08 | $0.999 | $1.01 | -0.98% | 5,671 |
| May 20, 2026 | $1.01 | $1.02 | $0.99 | $1.02 | +2.00% | 7,978 |
| May 19, 2026 | $1.01 | $1.02 | $1.00 | $1.00 | -0.99% | 6,534 |
| May 18, 2026 | $1.01 | $1.03 | $1.01 | $1.01 | 0.00% | 6,846 |
| May 15, 2026 | $1.19 | $1.19 | $1.01 | $1.01 | -3.81% | 7,404 |
| May 14, 2026 | $1.06 | $1.06 | $1.02 | $1.05 | 0.00% | 4,890 |
| May 13, 2026 | $1.16 | $1.16 | $1.04 | $1.05 | -6.24% | 11,490 |
| May 12, 2026 | $1.10 | $1.14 | $1.01 | $1.12 | -0.01% | 26,562 |
| May 11, 2026 | $1.19 | $1.19 | $1.10 | $1.12 | -2.61% | 10,115 |
| May 8, 2026 | $1.14 | $1.18 | $1.10 | $1.15 | +0.88% | 11,879 |
| May 7, 2026 | $1.12 | $1.17 | $1.10 | $1.14 | -0.87% | 10,832 |
| May 6, 2026 | $1.20 | $1.20 | $1.12 | $1.15 | -4.17% | 7,769 |
| May 5, 2026 | $1.21 | $1.28 | $1.20 | $1.20 | 0.00% | 4,436 |
| May 4, 2026 | $1.21 | $1.23 | $1.20 | $1.20 | 0.00% | 8,130 |
| May 1, 2026 | $1.28 | $1.34 | $1.20 | $1.20 | 0.00% | 3,733 |
| Apr 30, 2026 | $1.21 | $1.21 | $1.20 | $1.20 | -0.83% | 4,458 |
| Apr 29, 2026 | $1.21 | $1.21 | $1.20 | $1.21 | 0.00% | 7,177 |
| Apr 28, 2026 | $1.22 | $1.22 | $1.20 | $1.21 | +0.83% | 5,197 |
| Apr 27, 2026 | $1.21 | $1.22 | $1.20 | $1.20 | -0.41% | 3,519 |
| Apr 24, 2026 | $1.21 | $1.28 | $1.20 | $1.21 | +0.42% | 11,884 |
| Apr 23, 2026 | $1.21 | $1.22 | $1.20 | $1.20 | 0.00% | 16,537 |
| Apr 22, 2026 | $1.26 | $1.32 | $1.20 | $1.20 | -7.69% | 63,578 |
| Apr 21, 2026 | $1.35 | $1.41 | $1.30 | $1.30 | -1.52% | 2,215 |
| Apr 20, 2026 | $1.30 | $1.32 | $1.29 | $1.32 | +1.54% | 1,699 |
| Apr 17, 2026 | $1.40 | $1.41 | $1.30 | $1.30 | -2.99% | 3,179 |
| Apr 16, 2026 | $1.29 | $1.34 | $1.29 | $1.34 | +3.88% | 3,406 |
| Apr 15, 2026 | $1.37 | $1.37 | $1.28 | $1.29 | -0.77% | 1,752 |
| Apr 14, 2026 | $1.25 | $1.38 | $1.25 | $1.30 | -0.76% | 5,624 |
| Apr 13, 2026 | $1.30 | $1.31 | $1.25 | $1.31 | +1.16% | 4,520 |
| Apr 10, 2026 | $1.38 | $1.38 | $1.30 | $1.30 | -5.67% | 3,699 |
| Apr 9, 2026 | $1.32 | $1.37 | $1.31 | $1.37 | -1.94% | 2,107 |
| Apr 8, 2026 | $1.40 | $1.52 | $1.40 | $1.40 | +1.45% | 5,056 |
| Apr 7, 2026 | $1.48 | $1.48 | $1.38 | $1.38 | -1.43% | 1,173 |
| Apr 6, 2026 | $1.38 | $1.42 | $1.38 | $1.40 | -3.45% | 2,672 |
| Apr 2, 2026 | $1.40 | $1.45 | $1.40 | $1.45 | -0.34% | 987 |
| Apr 1, 2026 | $1.46 | $1.46 | $1.46 | $1.46 | +3.64% | 699 |
| Mar 31, 2026 | $1.40 | $1.41 | $1.39 | $1.40 | +0.28% | 3,091 |
| Mar 30, 2026 | $1.48 | $1.48 | $1.40 | $1.40 | +0.21% | 804 |
| Mar 27, 2026 | $1.35 | $1.51 | $1.35 | $1.40 | +1.32% | 3,343 |
| Mar 26, 2026 | $1.37 | $1.39 | $1.37 | $1.38 | +1.14% | 1,989 |
| Mar 25, 2026 | $1.25 | $1.40 | $1.25 | $1.36 | -2.61% | 1,531 |
| Mar 24, 2026 | $1.43 | $1.50 | $1.40 | $1.40 | +1.45% | 2,523 |
| Mar 23, 2026 | $1.45 | $1.51 | $1.38 | $1.38 | -2.13% | 4,978 |
| Mar 20, 2026 | $1.46 | $1.46 | $1.40 | $1.41 | -4.73% | 4,516 |
| Mar 19, 2026 | $1.58 | $1.58 | $1.45 | $1.48 | -6.33% | 15,495 |
| Mar 18, 2026 | $1.65 | $1.65 | $1.50 | $1.58 | -3.07% | 11,662 |
| Mar 17, 2026 | $1.63 | $1.67 | $1.60 | $1.63 | +5.84% | 7,368 |
| Mar 16, 2026 | $1.50 | $1.64 | $1.50 | $1.54 | +5.77% | 7,666 |
| Mar 13, 2026 | $1.62 | $1.62 | $1.22 | $1.46 | -10.67% | 27,170 |
| Mar 12, 2026 | $1.66 | $1.66 | $1.62 | $1.63 | 0.00% | 2,375 |
| Mar 11, 2026 | $1.62 | $1.63 | $1.62 | $1.63 | +2.84% | 1,344 |
| Mar 10, 2026 | $1.64 | $1.64 | $1.55 | $1.59 | -3.37% | 17,767 |
| Mar 9, 2026 | $1.62 | $1.65 | $1.62 | $1.64 | -0.75% | 6,982 |
| Mar 6, 2026 | $1.64 | $1.65 | $1.62 | $1.65 | +0.77% | 2,764 |
| Mar 5, 2026 | $1.64 | $1.67 | $1.64 | $1.64 | +1.23% | 1,260 |
| Mar 4, 2026 | $1.67 | $1.67 | $1.56 | $1.62 | -1.82% | 13,883 |
| Mar 3, 2026 | $1.67 | $1.67 | $1.53 | $1.65 | -4.09% | 10,693 |
| Mar 2, 2026 | $1.69 | $1.79 | $1.67 | $1.72 | +2.40% | 5,975 |
| Feb 27, 2026 | $1.69 | $1.74 | $1.65 | $1.68 | 0.00% | 4,311 |
| Feb 26, 2026 | $1.68 | $1.69 | $1.62 | $1.68 | 0.00% | 7,072 |
| Feb 25, 2026 | $1.66 | $1.72 | $1.62 | $1.68 | -0.96% | 6,302 |
| Feb 24, 2026 | $1.72 | $1.75 | $1.66 | $1.70 | +0.96% | 4,158 |
| Feb 23, 2026 | $1.79 | $1.82 | $1.63 | $1.68 | -6.66% | 14,455 |
| Feb 20, 2026 | $1.74 | $1.80 | $1.71 | $1.80 | +4.65% | 6,237 |
| Feb 19, 2026 | $1.67 | $1.73 | $1.65 | $1.72 | +2.99% | 10,940 |
| Feb 18, 2026 | $1.62 | $1.68 | $1.62 | $1.67 | +2.35% | 6,741 |
| Feb 17, 2026 | $1.66 | $1.66 | $1.62 | $1.63 | -2.29% | 2,686 |
| Feb 13, 2026 | $1.64 | $1.67 | $1.63 | $1.67 | +1.83% | 1,208 |
| Feb 12, 2026 | $1.62 | $1.65 | $1.55 | $1.64 | +1.23% | 3,666 |
| Feb 11, 2026 | $1.65 | $1.67 | $1.62 | $1.62 | -0.61% | 15,478 |
| Feb 10, 2026 | $1.63 | $1.63 | $1.62 | $1.63 | 0.00% | 2,210 |
| Feb 9, 2026 | $1.62 | $1.63 | $1.62 | $1.63 | -1.21% | 1,481 |
| Feb 6, 2026 | $1.57 | $1.65 | $1.57 | $1.65 | +7.14% | 6,827 |
| Feb 5, 2026 | $1.59 | $1.59 | $1.54 | $1.54 | 0.00% | 1,904 |
| Feb 4, 2026 | $1.57 | $1.57 | $1.52 | $1.54 | -2.49% | 2,242 |
| Feb 3, 2026 | $1.58 | $1.58 | $1.51 | $1.58 | -3.11% | 5,606 |
| Feb 2, 2026 | $1.55 | $1.63 | $1.52 | $1.63 | +6.54% | 8,336 |
| Jan 30, 2026 | $1.56 | $1.62 | $1.50 | $1.53 | -1.92% | 23,151 |
| Jan 29, 2026 | $1.62 | $1.62 | $1.56 | $1.56 | -1.27% | 2,634 |
| Jan 28, 2026 | $1.66 | $1.66 | $1.54 | $1.58 | +1.28% | 20,389 |
| Jan 27, 2026 | $1.61 | $1.66 | $1.54 | $1.56 | -3.10% | 7,458 |
| Jan 26, 2026 | $1.62 | $1.62 | $1.59 | $1.61 | +3.87% | 1,961 |
| Jan 23, 2026 | $1.64 | $1.64 | $1.55 | $1.55 | -4.10% | 11,548 |
| Jan 22, 2026 | $1.60 | $1.62 | $1.60 | $1.62 | -2.64% | 4,093 |
| Jan 21, 2026 | $1.62 | $1.66 | $1.60 | $1.66 | +0.14% | 6,056 |
| Jan 20, 2026 | $1.62 | $1.66 | $1.60 | $1.66 | -1.33% | 12,746 |
| Jan 16, 2026 | $1.70 | $1.70 | $1.68 | $1.68 | -1.75% | 6,355 |
| Jan 15, 2026 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | – |
| Jan 14, 2026 | $1.61 | $1.71 | $1.61 | $1.71 | +0.59% | 4,169 |
| Jan 13, 2026 | $1.69 | $1.70 | $1.69 | $1.70 | +0.59% | 4,980 |
| Jan 12, 2026 | $1.68 | $1.79 | $1.65 | $1.69 | -1.17% | 12,522 |
| Jan 9, 2026 | $1.70 | $1.73 | $1.70 | $1.71 | +0.59% | 1,277 |
| Jan 8, 2026 | $1.77 | $1.79 | $1.70 | $1.70 | -3.68% | 6,366 |
| Jan 7, 2026 | $1.65 | $1.85 | $1.65 | $1.77 | +6.97% | 31,751 |
| Jan 6, 2026 | $1.82 | $1.90 | $1.65 | $1.65 | +3.12% | 13,183 |
| Jan 5, 2026 | $1.70 | $1.70 | $1.60 | $1.60 | -3.61% | 17,822 |
| Jan 2, 2026 | $1.61 | $1.75 | $1.60 | $1.66 | +1.22% | 41,939 |
| Dec 31, 2025 | $1.67 | $1.83 | $1.60 | $1.64 | -7.87% | 57,695 |
| Dec 30, 2025 | $1.80 | $1.94 | $1.78 | $1.78 | -11.00% | 18,387 |
| Dec 29, 2025 | $1.99 | $2.05 | $1.92 | $2.00 | -2.44% | 26,317 |
| Dec 26, 2025 | $2.03 | $2.07 | $1.96 | $2.05 | -2.84% | 10,300 |
| Dec 24, 2025 | $2.04 | $2.11 | $1.95 | $2.11 | +5.50% | 8,121 |
| Dec 23, 2025 | $2.25 | $2.25 | $2.00 | $2.00 | -5.66% | 41,363 |
| Dec 22, 2025 | $1.90 | $2.17 | $1.90 | $2.12 | +9.84% | 131,664 |
| Dec 19, 2025 | $1.96 | $1.99 | $1.93 | $1.93 | +1.58% | 8,144 |
| Dec 18, 2025 | $2.04 | $2.10 | $1.90 | $1.90 | -8.29% | 16,746 |
| Dec 17, 2025 | $2.00 | $2.38 | $2.00 | $2.07 | +8.75% | 23,787 |
| Dec 16, 2025 | $1.85 | $1.94 | $1.84 | $1.91 | +5.13% | 7,109 |
| Dec 15, 2025 | $1.99 | $1.99 | $1.81 | $1.81 | -7.79% | 3,234 |
| Dec 12, 2025 | $1.92 | $2.00 | $1.90 | $1.97 | +3.97% | 5,867 |
| Dec 11, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | 0.00% | 434 |
| Dec 10, 2025 | $1.90 | $1.92 | $1.89 | $1.89 | -2.58% | 3,425 |
| Dec 9, 2025 | $1.93 | $1.98 | $1.92 | $1.94 | +2.11% | 12,041 |
| Dec 8, 2025 | $1.94 | $2.10 | $1.90 | $1.90 | -4.00% | 11,854 |
| Dec 5, 2025 | $2.01 | $2.02 | $1.95 | $1.98 | +1.76% | 2,225 |
| Dec 4, 2025 | $1.98 | $1.98 | $1.94 | $1.95 | -2.75% | 5,699 |
| Dec 3, 2025 | $1.92 | $2.00 | $1.92 | $2.00 | +1.52% | 1,604 |
| Dec 2, 2025 | $1.91 | $1.97 | $1.91 | $1.97 | -1.25% | 1,468 |
| Dec 1, 2025 | $1.91 | $2.00 | $1.87 | $2.00 | +7.84% | 10,827 |
| Nov 28, 2025 | $1.85 | $1.99 | $1.85 | $1.85 | -2.63% | 689 |
| Nov 26, 2025 | $1.92 | $1.92 | $1.85 | $1.90 | -2.06% | 5,406 |
| Nov 25, 2025 | $1.84 | $1.94 | $1.73 | $1.94 | +2.00% | 22,809 |
| Nov 24, 2025 | $2.02 | $2.05 | $1.88 | $1.90 | +1.16% | 12,334 |
| Nov 21, 2025 | $2.31 | $2.31 | $1.88 | $1.88 | -20.34% | 32,155 |
| Nov 20, 2025 | $2.45 | $2.63 | $2.36 | $2.36 | -3.08% | 27,589 |
| Nov 19, 2025 | $2.42 | $2.44 | $2.40 | $2.44 | +2.74% | 7,186 |
| Nov 18, 2025 | $2.37 | $2.43 | $2.35 | $2.37 | 0.00% | 29,248 |
| Nov 17, 2025 | $2.19 | $2.37 | $2.19 | $2.37 | +6.28% | 16,101 |
| Nov 14, 2025 | $2.14 | $2.23 | $2.14 | $2.23 | +4.21% | 3,573 |
| Nov 13, 2025 | $2.13 | $2.18 | $2.08 | $2.14 | -0.93% | 15,264 |
| Nov 12, 2025 | $2.20 | $2.20 | $2.07 | $2.16 | -3.57% | 35,756 |
| Nov 11, 2025 | $2.18 | $2.24 | $2.18 | $2.24 | +1.13% | 515 |
| Nov 10, 2025 | $2.24 | $2.28 | $2.19 | $2.22 | -0.23% | 3,200 |
| Nov 7, 2025 | $2.16 | $2.22 | $2.16 | $2.22 | +0.27% | 4,804 |
| Nov 6, 2025 | $2.20 | $2.25 | $2.17 | $2.21 | +2.07% | 15,614 |
| Nov 5, 2025 | $2.24 | $2.24 | $2.13 | $2.17 | +3.29% | 3,596 |
| Nov 4, 2025 | $2.10 | $2.29 | $2.10 | $2.10 | 0.00% | 20,192 |
| Nov 3, 2025 | $2.13 | $2.20 | $2.10 | $2.10 | – | 5,273 |
Seasonality
UCL return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -11.4% | -0.9% | -4.4% | -9.3% | 9.2% | -6.2% | -4.0% | -15.5% | -15.1% | -14.5% | 70.1% | 22.9% |
| Months up | 1 of 6 | 3 of 6 | 2 of 6 | 2 of 6 | 4 of 6 | 1 of 6 | 2 of 7 | 2 of 7 | 1 of 7 | 2 of 7 | 5 of 7 | 2 of 6 |
| 2026 | -6.7% | 9.8% | -16.4% | -14.5% | -15.8% | -6.9% | -8.5% | -56.3% | -12.6% | -38.4% | 2.7% | |
| 2025 | -37.6% | -3.2% | -2.6% | -10.4% | 51.8% | 15.0% | 32.0% | 29.8% | -34.4% | 1.6% | -16.1% | -11.4% |
| 2024 | -22.3% | 8.1% | 6.8% | -4.5% | 24.7% | -0.5% | -14.5% | -15.1% | 1.5% | -19.0% | 21.6% | 55.5% |
| 2023 | 70.7% | -23.5% | -8.7% | 9.5% | -19.3% | -27.8% | 23.6% | -27.1% | -7.4% | -44.8% | 94.0% | -22.9% |
| 2022 | -72.2% | -8.7% | 5.4% | -36.9% | 4.5% | -2.6% | -16.0% | -38.9% | -2.8% | 40.6% | 381.8% | -12.6% |
| 2021 | -0.3% | 12.3% | -10.6% | 0.9% | 9.4% | -14.2% | -27.1% | -8.0% | -35.2% | -28.0% | -15.0% | 147.7% |
| 2020 | -17.6% | 6.8% | -14.5% | -13.7% | 21.5% | -18.9% |
See a number that looks wrong?