Upwork Inc. (BIT:1UPWK)
Italy · Delayed Price · Currency is EUR 7.65
0.00 (0.00%)
At close: Jun 1, 2026
BIT:1UPWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 7.33 | 7.33 | 6.46 | 7.21 | 7.21 | -18.24% | 1,210 |
| May 7, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.97% | - |
| May 6, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.86% | - |
| May 5, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -3.06% | - |
| May 4, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 3.70% | - |
| Apr 30, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -2.34% | - |
| Apr 29, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -2.20% | - |
| Apr 28, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -2.36% | - |
| Apr 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.21% | - |
| Apr 24, 2026 | 9.18 | 9.18 | 9.18 | 9.02 | 9.02 | -0.66% | 70 |
| Apr 23, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -7.39% | - |
| Apr 22, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.20% | - |
| Apr 21, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.91% | - |
| Apr 20, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.31% | - |
| Apr 17, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 2.33% | - |
| Apr 16, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.67% | - |
| Apr 15, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.78% | - |
| Apr 14, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 3.29% | - |
| Apr 13, 2026 | 8.90 | 8.90 | 8.90 | 9.23 | 9.23 | 5.08% | 60 |
| Apr 10, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -9.45% | - |
| Apr 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -5.11% | - |
| Apr 8, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 7.97% | - |
| Apr 7, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.13% | - |
| Apr 2, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -4.20% | - |
| Apr 1, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 4.07% | - |
| Mar 31, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.84% | - |
| Mar 30, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.02% | - |
| Mar 27, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -5.09% | - |
| Mar 26, 2026 | 10.39 | 10.40 | 10.39 | 9.91 | 9.91 | 0.43% | 10 |
| Mar 25, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.78% | - |
| Mar 24, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.14% | - |
| Mar 23, 2026 | 9.75 | 9.75 | 9.75 | 9.81 | 9.81 | -0.95% | 40 |
| Mar 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.51% | - |