BIT:1UBER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	58.79	59.12	58.04	59.03	-	-4.02%	612
Jul 24, 2026	60.95	61.08	60.20	61.50	61.50	1.85%	639
Jul 23, 2026	61.96	62.43	60.44	60.38	60.38	-2.60%	122
Jul 22, 2026	62.63	62.68	61.73	61.99	61.99	-1.57%	234
Jul 21, 2026	62.98	62.98	62.98	62.98	62.98	-1.44%	-
Jul 20, 2026	63.35	63.90	63.28	63.90	63.90	1.49%	390
Jul 17, 2026	63.98	64.48	61.44	62.96	62.96	-2.04%	2,060
Jul 16, 2026	63.74	66.47	63.74	64.27	64.27	-0.45%	3,874
Jul 15, 2026	63.30	64.62	63.30	64.56	64.56	1.83%	141
Jul 14, 2026	65.22	65.22	63.31	63.40	63.40	-3.82%	1,123
Jul 13, 2026	65.38	66.85	65.29	65.92	65.92	0.20%	932
Jul 10, 2026	65.17	66.58	65.17	65.79	65.79	1.56%	356
Jul 9, 2026	64.54	64.81	64.13	64.78	64.78	1.49%	89
Jul 8, 2026	64.07	64.78	63.88	63.83	63.83	-1.13%	40
Jul 7, 2026	63.47	64.90	63.47	64.56	64.56	0.72%	354
Jul 6, 2026	65.40	65.61	64.10	64.10	64.10	-1.90%	649
Jul 3, 2026	63.69	65.53	63.69	65.34	65.34	2.09%	182
Jul 2, 2026	63.94	64.25	63.56	64.00	64.00	-0.67%	1,421
Jul 1, 2026	63.37	64.43	63.27	64.43	64.43	0.06%	740
Jun 30, 2026	66.31	66.48	64.48	64.39	64.39	-3.23%	722
Jun 29, 2026	66.43	67.84	66.24	66.54	66.54	0.96%	607
Jun 26, 2026	63.53	65.93	63.29	65.91	65.91	3.00%	407
Jun 25, 2026	65.41	65.61	63.84	63.99	63.99	-3.40%	461
Jun 24, 2026	61.32	66.24	61.32	66.24	66.24	7.36%	664
Jun 23, 2026	61.84	62.92	61.70	61.70	61.70	-2.02%	279
Jun 22, 2026	62.45	62.97	62.05	62.97	62.97	0.91%	633
Jun 19, 2026	62.22	62.22	62.22	62.40	62.40	-0.92%	2
Jun 18, 2026	62.52	62.98	62.25	62.98	62.98	0.22%	229
Jun 17, 2026	63.16	63.16	62.33	62.84	62.84	-1.58%	112
Jun 16, 2026	62.90	63.78	62.50	63.85	63.85	1.54%	1,896
Jun 15, 2026	59.99	62.63	59.99	62.88	62.88	6.74%	481
Jun 12, 2026	58.98	59.04	58.19	58.91	58.91	-0.47%	334
Jun 11, 2026	60.03	60.03	58.65	59.19	59.19	-1.94%	709
Jun 10, 2026	60.66	60.66	59.80	60.36	60.36	-0.35%	257
Jun 9, 2026	61.14	61.33	60.57	60.57	60.57	-0.98%	229
Jun 8, 2026	61.57	61.69	60.91	61.17	61.17	-0.76%	739
Jun 5, 2026	62.23	62.23	62.00	61.64	61.64	-2.38%	173
Jun 4, 2026	61.88	63.14	61.82	63.14	63.14	3.44%	295
Jun 3, 2026	61.46	61.60	61.04	61.04	61.04	-1.75%	240
Jun 2, 2026	63.50	63.50	61.96	62.13	62.13	-1.22%	423
Jun 1, 2026	61.27	62.37	61.06	62.90	62.90	2.71%	1,118
May 29, 2026	61.37	61.45	61.00	61.24	61.24	1.85%	187
May 28, 2026	61.00	61.00	60.01	60.13	60.13	-0.58%	990
May 27, 2026	60.19	60.48	59.86	60.48	60.48	-0.56%	1,470
May 26, 2026	62.28	62.30	60.38	60.82	60.82	-3.93%	1,079
May 25, 2026	64.12	64.12	63.15	63.31	63.31	0.13%	309
May 22, 2026	63.78	64.07	63.16	63.23	63.23	0.13%	99
May 21, 2026	64.08	64.38	63.16	63.15	63.15	-1.51%	198
May 20, 2026	63.70	64.15	63.64	64.12	64.12	-0.14%	787
May 19, 2026	64.65	65.23	64.10	64.21	64.21	-0.47%	331