BIT:1UBER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	61.00	61.00	61.00	61.00	-	0.86%	-
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
May 18, 2026	64.83	64.83	64.50	64.51	64.51	0.47%	81
May 15, 2026	63.74	63.75	63.34	64.21	64.21	1.07%	106
May 14, 2026	64.11	64.11	62.70	63.53	63.53	-0.50%	374
May 13, 2026	65.37	65.42	63.55	63.85	63.85	-1.78%	124
May 12, 2026	64.78	65.01	64.36	65.01	65.01	0.02%	230
May 11, 2026	64.08	65.38	64.02	65.00	65.00	0.87%	519
May 8, 2026	65.55	65.55	63.46	64.44	64.44	-1.23%	639
May 7, 2026	67.31	68.04	65.65	65.24	65.24	-2.92%	393
May 6, 2026	62.67	67.92	62.48	67.20	67.20	5.83%	2,603
May 5, 2026	63.72	63.93	63.55	63.50	63.50	-0.35%	144
May 4, 2026	64.40	64.50	63.49	63.72	63.72	0.60%	794
Apr 30, 2026	63.57	63.57	63.57	63.34	63.34	0.19%	108
Apr 29, 2026	63.48	63.60	62.57	63.22	63.22	-1.30%	68
Apr 28, 2026	65.38	65.45	64.05	64.05	64.05	-1.61%	350
Apr 27, 2026	63.54	63.84	63.54	65.10	65.10	3.30%	152
Apr 24, 2026	64.23	64.41	62.92	63.02	63.02	-2.32%	167
Apr 23, 2026	64.34	65.32	64.34	64.52	64.52	-0.26%	251
Apr 22, 2026	66.23	66.69	64.61	64.69	64.69	-1.78%	504
Apr 21, 2026	66.30	66.68	66.00	65.86	65.86	1.97%	544
Apr 20, 2026	65.05	65.26	64.56	64.59	64.59	-1.97%	271
Apr 17, 2026	65.19	66.48	65.19	65.89	65.89	0.21%	1,249
Apr 16, 2026	66.01	66.54	65.75	65.75	65.75	1.20%	872
Apr 15, 2026	62.29	65.14	62.29	64.97	64.97	5.85%	484
Apr 14, 2026	61.87	64.49	61.41	61.38	61.38	0.69%	2,412
Apr 13, 2026	59.99	61.00	59.91	60.96	60.96	0.78%	66
Apr 10, 2026	61.62	62.00	60.55	60.49	60.49	0.58%	202
Apr 9, 2026	62.04	62.16	60.31	60.14	60.14	-4.24%	149
Apr 8, 2026	63.88	64.10	63.88	62.80	62.80	1.49%	372
Apr 7, 2026	62.40	62.40	62.03	61.88	61.88	-0.26%	133
Apr 2, 2026	61.58	61.96	61.58	62.04	62.04	-0.55%	36
Apr 1, 2026	62.97	62.97	62.30	62.38	62.38	1.50%	105
Mar 31, 2026	61.75	63.96	61.56	61.46	61.46	0.41%	226
Mar 30, 2026	60.33	60.72	59.01	61.21	61.21	2.02%	570
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