BIT:1UBER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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