BKK:UBER06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.42	2.44	2.40	2.40	2.40	-0.83%	22,622
Apr 29, 2026	2.48	2.48	2.42	2.42	2.42	-1.63%	1,697
Apr 28, 2026	2.50	2.50	2.42	2.46	2.46	1.65%	390,443
Apr 27, 2026	2.40	2.42	2.36	2.42	2.42	0.83%	647,498
Apr 24, 2026	2.46	2.46	2.40	2.40	2.40	-0.83%	27,397
Apr 23, 2026	2.46	2.46	2.42	2.42	2.42	-3.20%	82,409
Apr 22, 2026	2.52	2.54	2.48	2.50	2.50	0.81%	20,920
Apr 21, 2026	2.50	2.52	2.44	2.48	2.48	1.64%	669,791
Apr 20, 2026	2.50	2.50	2.44	2.44	2.44	-	466,007
Apr 17, 2026	2.44	2.52	2.44	2.44	2.44	-2.40%	165,096
Apr 16, 2026	2.30	2.50	2.26	2.50	2.50	8.70%	145,852
Apr 10, 2026	2.32	2.32	2.26	2.30	2.30	-0.86%	140,107
Apr 9, 2026	2.40	2.40	2.32	2.32	2.32	-3.33%	71,051
Apr 8, 2026	2.38	2.40	2.38	2.40	2.40	2.56%	217,681
Apr 7, 2026	2.32	2.34	2.32	2.34	2.34	0.86%	202,434
Apr 3, 2026	2.30	2.32	2.30	2.32	2.32	-	1,487
Apr 2, 2026	2.32	2.36	2.32	2.32	2.32	-1.69%	11,613
Apr 1, 2026	2.34	2.38	2.32	2.36	2.36	-	139,058
Mar 31, 2026	2.30	2.36	2.30	2.36	2.36	3.51%	80,628
Mar 30, 2026	2.30	2.30	2.26	2.28	2.28	-0.87%	307,885
Mar 27, 2026	2.38	2.38	2.30	2.30	2.30	-3.36%	118,879
Mar 26, 2026	2.40	2.40	2.36	2.38	2.38	-1.65%	506,559
Mar 25, 2026	2.40	2.40	2.40	2.42	2.42	-2.42%	99
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