BKK:UBER06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	2.60	2.62	2.50	2.50	2.50	-3.85%	410,992
Aug 11, 2026	2.58	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	2.48	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	2.50	2.50	2.44	2.48	2.48	0.81%	148,150
Jul 9, 2026	2.44	2.48	2.44	2.46	2.46	-	210,496
Jul 8, 2026	2.44	2.50	2.44	2.46	2.46	0.82%	458,262
Jul 7, 2026	2.40	2.50	2.40	2.44	2.44	-1.61%	414,276
Jul 6, 2026	2.48	2.48	2.46	2.48	2.48	-	190,616
Jul 3, 2026	2.44	2.48	2.42	2.48	2.48	1.64%	112,322
Jul 2, 2026	2.44	2.46	2.40	2.44	2.44	0.83%	1,451,433
Jul 1, 2026	2.50	2.50	2.38	2.42	2.42	-3.97%	1,707,636
Jun 30, 2026	2.56	2.58	2.48	2.52	2.52	-0.79%	243,521
Jun 29, 2026	2.54	2.58	2.44	2.54	2.54	4.96%	204,248
Jun 26, 2026	2.50	2.50	2.42	2.42	2.42	-3.20%	1,230,930
Jun 25, 2026	2.48	2.52	2.34	2.50	2.50	6.84%	420,973
Jun 24, 2026	2.36	2.38	2.32	2.34	2.34	-	87,067
Jun 23, 2026	2.36	2.40	2.34	2.34	2.34	-	326,245
Jun 22, 2026	2.34	2.36	2.34	2.34	2.34	-0.85%	25,501
Jun 19, 2026	2.36	2.38	2.32	2.36	2.36	-	62,631
Jun 18, 2026	2.38	2.38	2.34	2.36	2.36	-1.67%	136,718
Jun 17, 2026	2.38	2.42	2.36	2.40	2.40	-	1,336,346
Jun 16, 2026	2.36	2.40	2.28	2.40	2.40	5.26%	147,242
Jun 15, 2026	2.26	2.28	2.22	2.28	2.28	-	100,744
Jun 12, 2026	2.28	2.30	2.22	2.28	2.28	-	195,443
Jun 11, 2026	2.28	2.32	2.26	2.28	2.28	-1.72%	721,869
Jun 10, 2026	2.30	2.32	2.28	2.32	2.32	-	190,802
Jun 9, 2026	2.34	2.34	2.32	2.32	2.32	-	4,319
Jun 8, 2026	2.36	2.38	2.30	2.32	2.32	-0.85%	52,965
Jun 5, 2026	2.36	2.40	2.34	2.34	2.34	-0.85%	281,848
Jun 4, 2026	2.40	2.40	2.34	2.36	2.36	-1.67%	699,314
Jun 2, 2026	2.32	2.42	2.30	2.40	2.40	4.35%	460,868
May 29, 2026	2.32	2.32	2.26	2.30	2.30	-0.86%	98,163