BKK:UBER06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	2.30	2.32	2.28	2.32	2.32	1.75%	167,446
May 27, 2026	2.32	2.38	2.28	2.28	2.28	-4.20%	132,150
May 26, 2026	2.36	2.38	2.36	2.38	2.38	-	50,718
May 25, 2026	2.34	2.44	2.30	2.38	2.38	-2.46%	311,693
May 22, 2026	2.46	2.46	2.38	2.44	2.44	-1.61%	45,118
May 21, 2026	2.42	2.48	2.38	2.48	2.48	1.64%	298,001
May 20, 2026	2.44	2.48	2.40	2.44	2.44	-0.81%	765,131
May 19, 2026	2.44	2.46	2.42	2.46	2.46	0.82%	16,657
May 18, 2026	2.42	2.48	2.42	2.44	2.44	0.83%	30,661
May 15, 2026	2.42	2.44	2.36	2.42	2.42	0.83%	37,083
May 14, 2026	2.48	2.48	2.40	2.40	2.40	-4.00%	37,876
May 13, 2026	2.46	2.50	2.46	2.50	2.50	2.46%	52,447
May 12, 2026	2.46	2.48	2.44	2.44	2.44	0.83%	5,410
May 11, 2026	2.48	2.48	2.42	2.42	2.42	-3.20%	237,032
May 8, 2026	2.56	2.58	2.46	2.50	2.50	-3.10%	101,898
May 7, 2026	2.50	2.58	2.46	2.58	2.58	8.40%	10,124,470
May 6, 2026	2.44	2.44	2.36	2.38	2.38	-2.46%	6,580,536
May 5, 2026	2.40	2.44	2.38	2.44	2.44	1.67%	221,681
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	2.42	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	2.44	2.52	2.44	2.48	2.48	1.64%	669,791