BKK:UBER06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.38	2.38	2.34	2.38	2.38	-	713,093
Sep 21, 2026	2.36	2.38	2.34	2.38	2.38	-	244,703
Sep 18, 2026	2.38	2.38	2.34	2.38	2.38	-0.83%	418,022
Sep 17, 2026	2.40	2.40	2.36	2.40	2.40	0.84%	70,724
Sep 16, 2026	2.40	2.42	2.36	2.38	2.38	-1.65%	614,488
Sep 15, 2026	2.42	2.42	2.38	2.42	2.42	-	359,390
Sep 14, 2026	2.36	2.44	2.34	2.42	2.42	-	1,503,306
Sep 11, 2026	2.36	2.44	2.30	2.42	2.42	3.42%	255,756
Sep 10, 2026	2.42	2.44	2.34	2.34	2.34	-4.10%	759,854
Sep 9, 2026	2.50	2.52	2.40	2.44	2.44	-1.61%	750,751
Sep 8, 2026	2.48	2.50	2.46	2.48	2.48	0.81%	86,622
Sep 7, 2026	2.50	2.52	2.46	2.46	2.46	-2.38%	310,561
Sep 4, 2026	2.50	2.58	2.48	2.52	2.52	-1.56%	152,789
Sep 3, 2026	2.54	2.56	2.52	2.56	2.56	3.23%	143,120
Sep 2, 2026	2.50	2.54	2.48	2.48	2.48	-0.80%	982,401
Sep 1, 2026	2.60	2.60	2.50	2.50	2.50	-3.85%	346,916
Aug 31, 2026	2.62	2.64	2.54	2.60	2.60	1.56%	376,945
Aug 28, 2026	2.58	2.58	2.50	2.56	2.56	-0.78%	580,524
Aug 27, 2026	2.66	2.70	2.56	2.58	2.58	-3.73%	178,737
Aug 26, 2026	2.60	2.68	2.60	2.68	2.68	2.29%	73,095
Aug 25, 2026	2.58	2.62	2.56	2.62	2.62	2.34%	561,644
Aug 24, 2026	2.58	2.62	2.54	2.56	2.56	-0.78%	665,097
Aug 21, 2026	2.60	2.64	2.54	2.58	2.58	-0.77%	492,438
Aug 20, 2026	2.48	2.60	2.44	2.60	2.60	4.84%	1,662,842
Aug 19, 2026	2.48	2.56	2.46	2.48	2.48	-0.80%	485,715
Aug 18, 2026	2.56	2.58	2.48	2.50	2.50	-1.57%	1,280,926
Aug 17, 2026	2.56	2.58	2.52	2.54	2.54	-0.78%	781,159
Aug 14, 2026	2.52	2.56	2.48	2.56	2.56	2.40%	3,756,684
Aug 13, 2026	2.60	2.62	2.50	2.50	2.50	-3.85%	410,992
Aug 11, 2026	2.46	2.60	2.46	2.60	2.60	5.69%	1,678,994
Aug 10, 2026	2.32	2.52	2.32	2.46	2.46	4.24%	846,228
Aug 7, 2026	2.28	2.36	2.26	2.36	2.36	3.51%	1,167,684
Aug 6, 2026	2.32	2.32	2.22	2.28	2.28	-6.56%	1,879,138
Aug 5, 2026	2.40	2.48	2.38	2.44	2.44	0.83%	556,727
Aug 4, 2026	2.36	2.42	2.36	2.42	2.42	1.68%	53,735
Aug 3, 2026	2.36	2.38	2.34	2.38	2.38	-	68,018
Jul 31, 2026	2.40	2.40	2.30	2.38	2.38	-	440,825
Jul 30, 2026	2.26	2.40	2.22	2.38	2.38	5.31%	148,657
Jul 27, 2026	2.36	2.36	2.22	2.26	2.26	-4.24%	141,407
Jul 24, 2026	2.42	2.42	2.34	2.36	2.36	-2.48%	82,259
Jul 23, 2026	2.42	2.42	2.36	2.42	2.42	-0.82%	325,110
Jul 22, 2026	2.44	2.44	2.40	2.44	2.44	-	239,034
Jul 21, 2026	2.44	2.46	2.42	2.44	2.44	-1.61%	90,147
Jul 20, 2026	2.46	2.48	2.42	2.48	2.48	-	59,949
Jul 17, 2026	2.46	2.52	2.44	2.48	2.48	0.81%	113,262
Jul 16, 2026	2.44	2.48	2.44	2.46	2.46	1.65%	34,597
Jul 15, 2026	2.48	2.48	2.40	2.42	2.42	-3.20%	169,961
Jul 14, 2026	2.50	2.54	2.46	2.50	2.50	0.81%	279,550
Jul 13, 2026	2.48	2.54	2.46	2.48	2.48	-	472,711
Jul 10, 2026	2.44	2.50	2.44	2.48	2.48	0.81%	148,150