BKK:UBER06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	2.46	2.48	2.40	2.48	2.48	3.33%	460,706
Mar 23, 2026	2.42	2.50	2.40	2.40	2.40	-4.00%	572,766
Mar 20, 2026	2.48	2.54	2.46	2.50	2.50	-	668,688
Mar 19, 2026	2.52	2.54	2.50	2.50	2.50	-1.57%	666,386
Mar 18, 2026	2.54	2.56	2.48	2.54	2.54	3.25%	188,986
Mar 17, 2026	2.42	2.48	2.42	2.46	2.46	2.50%	27,544
Mar 16, 2026	2.36	2.44	2.36	2.40	2.40	2.56%	734,091
Mar 13, 2026	2.34	2.40	2.34	2.34	2.34	-1.68%	322,410
Mar 12, 2026	2.34	2.38	2.34	2.38	2.38	2.59%	97,782
Mar 11, 2026	2.34	2.34	2.30	2.32	2.32	-0.85%	744,044
Mar 10, 2026	2.34	2.38	2.32	2.34	2.34	-0.85%	140,246
Mar 9, 2026	2.38	2.40	2.34	2.36	2.36	-2.48%	153,070
Mar 6, 2026	2.44	2.46	2.38	2.42	2.42	-	1,455,676
Mar 5, 2026	2.42	2.42	2.38	2.42	2.42	1.68%	25,121
Mar 4, 2026	2.40	2.42	2.32	2.38	2.38	3.48%	335,338
Mar 2, 2026	2.32	2.34	2.28	2.30	2.30	-1.71%	129,630
Feb 27, 2026	2.28	2.36	2.28	2.34	2.34	2.63%	1,326,276
Feb 26, 2026	2.26	2.28	2.26	2.28	2.28	1.79%	28,824
Feb 25, 2026	2.22	2.24	2.18	2.24	2.24	0.90%	249,802
Feb 24, 2026	2.28	2.28	2.18	2.22	2.22	-2.63%	87,429
Feb 23, 2026	2.30	2.32	2.26	2.28	2.28	-	174,413
Feb 20, 2026	2.28	2.32	2.26	2.28	2.28	-0.87%	521,829
Feb 19, 2026	2.30	2.30	2.20	2.30	2.30	3.60%	387,483
Feb 18, 2026	2.18	2.24	2.18	2.22	2.22	1.83%	210,218
Feb 17, 2026	2.18	2.20	2.16	2.18	2.18	-1.80%	9,037
Feb 16, 2026	2.22	2.22	2.14	2.22	2.22	-	354,824
Feb 13, 2026	2.20	2.24	2.16	2.22	2.22	-	338,933
Feb 12, 2026	2.22	2.28	2.18	2.22	2.22	-2.63%	421,492
Feb 11, 2026	2.30	2.36	2.26	2.28	2.28	-1.72%	160,934
Feb 10, 2026	2.34	2.34	2.28	2.32	2.32	-0.85%	90,336
Feb 9, 2026	2.40	2.40	2.30	2.34	2.34	-2.50%	627,987
Feb 6, 2026	2.36	2.46	2.34	2.40	2.40	1.69%	27,800
Feb 5, 2026	2.32	2.52	2.22	2.36	2.36	-4.07%	1,776,316
Feb 4, 2026	2.44	2.54	2.44	2.46	2.46	-3.91%	871,098
Feb 3, 2026	2.54	2.58	2.52	2.56	2.56	1.59%	3,020
Feb 2, 2026	2.52	2.54	2.52	2.52	2.52	-0.79%	28,864
Jan 30, 2026	2.50	2.58	2.50	2.54	2.54	2.42%	82,293
Jan 29, 2026	2.50	2.54	2.46	2.48	2.48	-1.59%	56,134
Jan 28, 2026	2.52	2.56	2.50	2.52	2.52	-1.56%	115,727
Jan 27, 2026	2.56	2.56	2.56	2.56	2.56	-0.78%	2,431
Jan 26, 2026	2.54	2.60	2.54	2.58	2.58	-0.77%	12,683
Jan 23, 2026	2.66	2.66	2.54	2.60	2.60	-2.99%	297,926
Jan 22, 2026	2.60	2.68	2.60	2.68	2.68	2.29%	148,479
Jan 21, 2026	2.60	2.62	2.58	2.62	2.62	1.55%	65,539
Jan 20, 2026	2.64	2.64	2.58	2.58	2.58	-3.01%	74,861
Jan 19, 2026	2.66	2.66	2.60	2.66	2.66	-	114,461
Jan 16, 2026	2.66	2.70	2.62	2.66	2.66	0.76%	58,956
Jan 15, 2026	2.68	2.70	2.64	2.64	2.64	-2.22%	78,078
Jan 14, 2026	2.68	2.70	2.66	2.70	2.70	0.75%	128,292
Jan 13, 2026	2.66	2.70	2.64	2.68	2.68	1.52%	44,501