BIT:1UBER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	61.30	61.30	59.93	60.00	60.00	-2.93%	63
Mar 26, 2026	62.82	63.00	62.36	61.81	61.81	-2.12%	32
Mar 25, 2026	62.82	63.26	62.82	63.15	63.15	-0.13%	574
Mar 24, 2026	64.88	65.23	63.23	63.23	63.23	-1.98%	115
Mar 23, 2026	63.57	65.66	63.40	64.51	64.51	0.53%	10,003
Mar 20, 2026	65.22	65.29	63.44	64.17	64.17	-2.19%	640
Mar 19, 2026	67.28	67.51	65.63	65.61	65.61	-1.81%	252
Mar 18, 2026	67.67	68.25	66.72	66.82	66.82	-1.89%	433
Mar 17, 2026	66.53	68.48	65.98	68.11	68.11	4.98%	2,169
Mar 16, 2026	67.13	67.13	64.09	64.88	64.88	0.95%	160
Mar 13, 2026	63.91	64.55	63.78	64.27	64.27	1.69%	371
Mar 12, 2026	64.85	64.85	63.20	63.20	63.20	-1.47%	237
Mar 11, 2026	62.90	65.00	62.70	64.14	64.14	1.49%	1,033
Mar 10, 2026	63.50	63.50	63.50	63.20	63.20	-0.47%	28
Mar 9, 2026	63.67	64.20	62.64	63.50	63.50	-1.87%	276
Mar 6, 2026	65.41	65.41	64.50	64.71	64.71	-1.51%	274
Mar 5, 2026	65.74	66.96	65.70	65.70	65.70	0.12%	191
Mar 4, 2026	66.17	66.17	65.06	65.62	65.62	1.00%	367
Mar 3, 2026	63.95	64.59	63.95	64.97	64.97	1.93%	381
Mar 2, 2026	62.51	64.02	61.74	63.74	63.74	-0.13%	782
Feb 27, 2026	63.37	63.88	63.13	63.82	63.82	0.19%	515
Feb 26, 2026	61.69	64.14	61.69	63.70	63.70	3.64%	580
Feb 25, 2026	60.92	61.55	60.92	61.46	61.46	2.09%	242
Feb 24, 2026	60.29	60.29	59.42	60.20	60.20	-0.30%	147
Feb 23, 2026	61.97	62.20	60.25	60.38	60.38	-4.23%	558
Feb 20, 2026	62.27	63.10	61.57	63.05	63.05	1.64%	562
Feb 19, 2026	62.12	62.90	61.33	62.03	62.03	0.86%	395
Feb 18, 2026	59.81	61.43	59.50	61.50	61.50	3.12%	255
Feb 17, 2026	59.01	59.51	58.81	59.64	59.64	0.37%	336
Feb 16, 2026	58.50	59.56	58.50	59.42	59.42	0.80%	145
Feb 13, 2026	60.06	60.25	58.50	58.95	58.95	0.15%	48
Feb 12, 2026	60.17	60.86	59.08	58.86	58.86	-2.73%	502
Feb 11, 2026	61.75	61.79	60.51	60.51	60.51	-3.20%	1,081
Feb 10, 2026	62.37	63.00	62.12	62.51	62.51	-0.06%	445
Feb 9, 2026	62.96	63.12	61.73	62.55	62.55	-0.06%	3,079
Feb 6, 2026	64.20	64.56	62.30	62.59	62.59	-2.03%	122
Feb 5, 2026	62.72	63.79	61.80	63.89	63.89	-0.25%	1,196
Feb 4, 2026	65.93	67.99	60.04	64.05	64.05	-3.41%	2,213
Feb 3, 2026	69.08	69.08	66.31	66.31	66.31	-3.65%	707
Feb 2, 2026	66.61	68.72	66.61	68.82	68.82	2.05%	749
Jan 30, 2026	67.75	67.75	67.27	67.44	67.44	-0.63%	3,308
Jan 29, 2026	66.95	68.00	66.83	67.87	67.87	0.52%	2,019
Jan 28, 2026	68.00	68.26	67.70	67.52	67.52	-0.01%	866
Jan 27, 2026	69.43	69.43	67.00	67.53	67.53	-3.27%	858
Jan 26, 2026	69.48	69.84	69.23	69.81	69.81	-0.70%	618
Jan 23, 2026	70.44	70.84	70.44	70.30	70.30	-1.37%	733
Jan 22, 2026	72.46	72.54	71.13	71.28	71.28	-2.38%	1,089
Jan 21, 2026	71.40	73.02	71.00	73.02	73.02	2.69%	379
Jan 20, 2026	71.45	71.45	70.47	71.11	71.11	-0.96%	121
Jan 19, 2026	70.00	72.01	68.69	71.80	71.80	-1.09%	1,179