BIT:1UBER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	61.20	61.20	60.50	61.07	-	0.23%	158
Sep 24, 2026	61.10	61.35	60.90	60.93	60.93	0.12%	854
Sep 23, 2026	61.36	61.50	60.60	60.86	60.86	-1.07%	736
Sep 22, 2026	62.14	62.17	61.47	61.52	61.52	-0.19%	235
Sep 21, 2026	61.89	62.10	61.39	61.64	61.64	0.08%	358
Sep 18, 2026	62.00	62.00	61.15	61.59	61.59	-0.39%	278
Sep 17, 2026	62.41	62.65	61.31	61.83	61.83	0.52%	730
Sep 16, 2026	62.19	62.24	61.42	61.51	61.51	-0.60%	87
Sep 15, 2026	62.67	62.67	61.91	61.88	61.88	-0.69%	323
Sep 14, 2026	62.06	62.51	61.87	62.31	62.31	1.37%	278
Sep 11, 2026	63.30	63.43	61.42	61.47	61.47	0.64%	724
Sep 10, 2026	61.25	61.64	59.85	61.08	61.08	-0.60%	897
Sep 9, 2026	63.76	63.76	61.45	61.45	61.45	-2.71%	675
Sep 8, 2026	64.99	66.05	63.00	63.16	63.16	-2.50%	490
Sep 7, 2026	65.83	65.85	64.66	64.78	64.78	-0.09%	394
Sep 4, 2026	65.69	65.69	64.85	64.84	64.84	-0.46%	663
Sep 3, 2026	66.41	67.15	64.84	65.14	65.14	-1.60%	616
Sep 2, 2026	65.24	66.44	65.00	66.20	66.20	1.69%	224
Sep 1, 2026	65.47	65.50	64.42	65.10	65.10	-0.41%	225
Aug 31, 2026	67.86	67.87	64.98	65.37	65.37	-3.73%	1,602
Aug 28, 2026	66.27	67.71	66.05	67.90	67.90	3.14%	660
Aug 27, 2026	67.31	67.85	65.59	65.83	65.83	-3.97%	1,117
Aug 26, 2026	69.49	70.60	68.55	68.55	68.55	0.71%	1,388
Aug 25, 2026	68.08	68.58	67.63	68.07	68.07	0.27%	1,037
Aug 24, 2026	67.59	67.68	67.33	67.89	67.89	-0.24%	2,051
Aug 21, 2026	67.64	68.51	67.10	68.05	68.05	1.05%	2,377
Aug 20, 2026	67.26	68.33	66.40	67.34	67.34	1.85%	1,339
Aug 19, 2026	64.83	66.39	63.55	66.12	66.12	0.08%	859
Aug 18, 2026	64.66	66.53	64.63	66.07	66.07	0.82%	382
Aug 17, 2026	66.46	67.00	65.53	65.53	65.53	0.60%	1,337
Aug 14, 2026	65.70	67.25	65.14	65.14	65.14	0.28%	719
Aug 13, 2026	65.47	65.75	64.84	64.96	64.96	-1.26%	803
Aug 12, 2026	67.85	67.98	66.03	65.79	65.79	-3.21%	393
Aug 11, 2026	67.58	68.36	67.31	67.97	67.97	1.42%	536
Aug 10, 2026	65.02	67.18	64.55	67.02	67.02	3.47%	849
Aug 7, 2026	61.61	65.00	61.18	64.77	64.77	8.37%	3,007
Aug 6, 2026	59.29	60.45	59.10	59.77	59.77	2.28%	1,047
Aug 5, 2026	63.21	64.53	58.40	58.44	58.44	-6.03%	2,437
Aug 4, 2026	62.66	62.66	62.19	62.19	62.19	0.06%	727
Aug 3, 2026	61.46	62.34	61.44	62.15	62.15	2.64%	435
Jul 31, 2026	61.50	61.50	60.77	60.55	60.55	0.78%	373
Jul 30, 2026	62.11	62.40	59.09	60.08	60.08	-2.25%	2,112
Jul 29, 2026	61.96	62.17	61.48	61.46	61.46	0.18%	73
Jul 28, 2026	60.16	61.33	59.92	61.35	61.35	3.16%	541
Jul 27, 2026	58.79	59.39	58.04	59.47	59.47	-3.30%	1,300
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