BKK:UBER06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	2.50	2.50	2.44	2.44	2.44	-	466,007
Apr 17, 2026	2.52	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	2.36	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	2.42	2.42	2.38	2.42	2.42	-2.42%	71,653
Mar 24, 2026	2.46	2.48	2.40	2.48	2.48	3.33%	460,706
Mar 23, 2026	2.50	2.50	2.40	2.40	2.40	-4.00%	572,766
Mar 20, 2026	2.52	2.54	2.46	2.50	2.50	-	668,688
Mar 19, 2026	2.54	2.54	2.50	2.50	2.50	-1.57%	666,386
Mar 18, 2026	2.48	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	2.40	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	2.38	2.38	2.32	2.34	2.34	-0.85%	140,246
Mar 9, 2026	2.40	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