Upwork Inc. (BIT:1UPWK)
Italy · Delayed Price · Currency is EUR 7.70
-0.50 (-6.05%)
At close: Jul 17, 2026
BIT:1UPWK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -6.05% | - |
| Jul 16, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.27% | - |
| Jul 15, 2026 | 7.95 | 7.95 | 7.95 | 8.17 | 8.17 | 5.66% | 100 |
| Jul 14, 2026 | 7.69 | 7.69 | 7.69 | 7.73 | 7.73 | -3.25% | 9 |
| Jul 13, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 4.41% | - |
| Jul 10, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 2.05% | - |
| Jul 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.29% | - |
| Jul 8, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.64% | - |
| Jul 7, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.16% | - |
| Jul 6, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -8.58% | - |
| Jul 3, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.43% | - |
| Jul 2, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.77% | - |
| Jul 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 7.79% | - |
| Jun 30, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.19% | - |
| Jun 29, 2026 | 7.25 | 7.25 | 7.25 | 7.20 | 7.20 | 0.06% | 200 |
| Jun 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.67% | - |
| Jun 25, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -5.57% | - |
| Jun 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 6.60% | - |
| Jun 23, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.50% | - |
| Jun 22, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -8.04% | - |
| Jun 19, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 5.96% | - |
| Jun 18, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.14% | - |
| Jun 17, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.95% | - |
| Jun 16, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -2.29% | - |
| Jun 15, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.64% | - |
| Jun 12, 2026 | 7.29 | 7.29 | 7.29 | 7.48 | 7.48 | 2.89% | 100 |
| Jun 11, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -3.48% | - |
| Jun 10, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.29% | - |
| Jun 9, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -3.12% | - |
| Jun 8, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.91% | - |
| Jun 5, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.87% | - |
| Jun 4, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.18% | - |
| Jun 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.16% | - |
| Jun 2, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.65% | - |
| Jun 1, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.32% | - |
| May 29, 2026 | 7.59 | 7.59 | 7.59 | 7.65 | 7.65 | 1.46% | 150 |
| May 28, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.53% | - |
| May 27, 2026 | 7.56 | 7.56 | 7.56 | 7.58 | 7.58 | 1.64% | 30 |
| May 26, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.72% | - |
| May 25, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.16% | - |
| May 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.68% | - |
| May 21, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.26% | - |
| May 20, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -1.03% | - |
| May 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.51% | - |
| May 18, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 5.84% | - |
| May 15, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.63% | - |
| May 14, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.61% | - |
| May 13, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.25% | - |
| May 12, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -9.06% | - |
| May 11, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 9.99% | - |