Uber Technologies, Inc. (BVC:UBER)
Colombia · Delayed Price · Currency is COP 360,440
-7,660 (-2.08%)
At close: Sep 5, 2025
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 364,500.00 | 364,500.00 | 360,440.00 | 360,440.00 | 360,440.00 | -2.08% | 266 |
| Sep 4, 2025 | 368,100.00 | 368,100.00 | 368,100.00 | 368,100.00 | 368,100.00 | -2.31% | 103 |
| Sep 3, 2025 | 376,800.00 | 376,800.00 | 376,800.00 | 376,800.00 | 376,800.00 | 0.07% | 164 |
| Sep 2, 2025 | 375,560.00 | 376,540.00 | 375,560.00 | 376,540.00 | 376,540.00 | -2.95% | 137 |
| Sep 1, 2025 | 388,000.00 | 388,000.00 | 388,000.00 | 388,000.00 | 388,000.00 | 3.17% | 38 |
| Aug 29, 2025 | 371,300.00 | 376,080.00 | 370,780.00 | 376,080.00 | 376,080.00 | -3.71% | 450 |
| Aug 28, 2025 | 390,560.00 | 390,560.00 | 390,560.00 | 390,560.00 | 390,560.00 | - | 42 |
| Aug 27, 2025 | 390,560.00 | 390,560.00 | 390,560.00 | 390,560.00 | 390,560.00 | 0.95% | 65 |
| Aug 26, 2025 | 385,700.00 | 387,900.00 | 385,700.00 | 386,880.00 | 386,880.00 | 0.66% | 101 |
| Aug 25, 2025 | 384,360.00 | 384,360.00 | 384,360.00 | 384,360.00 | 384,360.00 | -1.68% | 470 |
| Aug 22, 2025 | 388,280.00 | 390,940.00 | 387,960.00 | 390,940.00 | 390,940.00 | 5.19% | 210 |
| Aug 21, 2025 | 371,640.00 | 371,640.00 | 371,640.00 | 371,640.00 | 371,640.00 | - | 21 |
| Aug 20, 2025 | 372,280.00 | 372,280.00 | 371,640.00 | 371,640.00 | 371,640.00 | -3.22% | 175 |
| Aug 19, 2025 | 380,000.00 | 384,600.00 | 380,000.00 | 384,000.00 | 384,000.00 | 1.86% | 387 |
| Aug 15, 2025 | 370,000.00 | 377,000.00 | 370,000.00 | 377,000.00 | 377,000.00 | 1.62% | 358 |
| Aug 14, 2025 | 370,080.00 | 372,780.00 | 366,200.00 | 371,000.00 | 371,000.00 | 1.90% | 521 |
| Aug 13, 2025 | 364,100.00 | 364,100.00 | 364,100.00 | 364,100.00 | 364,100.00 | -1.07% | 102 |
| Aug 12, 2025 | 368,040.00 | 368,040.00 | 368,040.00 | 368,040.00 | 368,040.00 | - | 34 |
| Aug 11, 2025 | 367,580.00 | 369,980.00 | 367,340.00 | 368,040.00 | 368,040.00 | 1.06% | 603 |
| Aug 8, 2025 | 376,600.00 | 376,600.00 | 362,780.00 | 364,180.00 | 364,180.00 | -2.15% | 1,326 |
| Aug 6, 2025 | 372,200.00 | 372,200.00 | 372,200.00 | 372,200.00 | 372,200.00 | - | 83 |
| Aug 5, 2025 | 367,880.00 | 372,200.00 | 367,880.00 | 372,200.00 | 372,200.00 | 3.71% | 287 |
| Aug 4, 2025 | 358,880.00 | 358,880.00 | 358,880.00 | 358,880.00 | 358,880.00 | 0.56% | 22 |
| Aug 1, 2025 | 356,680.00 | 356,880.00 | 356,680.00 | 356,880.00 | 356,880.00 | -3.54% | 122 |
| Jul 31, 2025 | 368,560.00 | 370,000.00 | 368,560.00 | 369,980.00 | 369,980.00 | 1.87% | 277 |
| Jul 30, 2025 | 363,200.00 | 363,200.00 | 363,200.00 | 363,200.00 | 363,200.00 | 0.75% | 111 |
| Jul 29, 2025 | 361,600.00 | 363,360.00 | 360,500.00 | 360,500.00 | 360,500.00 | -3.93% | 1,013 |
| Jul 28, 2025 | 375,240.00 | 375,240.00 | 375,240.00 | 375,240.00 | 375,240.00 | -0.74% | 72 |
| Jul 25, 2025 | 378,020.00 | 378,020.00 | 378,020.00 | 378,020.00 | 378,020.00 | - | 37 |
| Jul 24, 2025 | 378,020.00 | 378,020.00 | 378,020.00 | 378,020.00 | 378,020.00 | 1.13% | 62 |
| Jul 23, 2025 | 373,800.00 | 373,800.00 | 373,800.00 | 373,800.00 | 373,800.00 | -0.32% | 47 |
| Jul 22, 2025 | 375,000.00 | 375,000.00 | 375,000.00 | 375,000.00 | 375,000.00 | 1.76% | 64 |
| Jul 21, 2025 | 366,780.00 | 368,500.00 | 366,780.00 | 368,500.00 | 368,500.00 | 1.37% | 120 |
| Jul 18, 2025 | 363,520.00 | 363,520.00 | 363,520.00 | 363,520.00 | 363,520.00 | - | 68 |
| Jul 17, 2025 | 363,880.00 | 363,880.00 | 363,520.00 | 363,520.00 | 363,520.00 | 0.28% | 365 |
| Jul 16, 2025 | 362,500.00 | 362,500.00 | 362,500.00 | 362,500.00 | 362,500.00 | -2.58% | 161 |
| Jul 15, 2025 | 372,100.00 | 372,100.00 | 372,100.00 | 372,100.00 | 372,100.00 | -2.58% | 86 |
| Jul 14, 2025 | 381,940.00 | 381,940.00 | 381,940.00 | 381,940.00 | 381,940.00 | -2.82% | 67 |
| Jul 11, 2025 | 393,020.00 | 393,020.00 | 393,020.00 | 393,020.00 | 393,020.00 | - | 13 |
| Jul 10, 2025 | 393,020.00 | 393,020.00 | 393,020.00 | 393,020.00 | 393,020.00 | - | 4 |
| Jul 9, 2025 | 393,020.00 | 393,020.00 | 393,020.00 | 393,020.00 | 393,020.00 | - | 25 |
| Jul 8, 2025 | 392,160.00 | 393,020.00 | 392,160.00 | 393,020.00 | 393,020.00 | 5.62% | 212 |
| Jul 7, 2025 | 372,120.00 | 372,120.00 | 372,120.00 | 372,120.00 | 372,120.00 | -1.40% | 4 |
| Jul 4, 2025 | 377,400.00 | 377,400.00 | 377,400.00 | 377,400.00 | 377,400.00 | - | 29 |
| Jul 3, 2025 | 377,400.00 | 377,400.00 | 377,400.00 | 377,400.00 | 377,400.00 | - | 27 |
| Jul 2, 2025 | 376,040.00 | 377,400.00 | 376,040.00 | 377,400.00 | 377,400.00 | 1.69% | 281 |
| Jul 1, 2025 | 371,140.00 | 371,140.00 | 371,140.00 | 371,140.00 | 371,140.00 | -0.63% | 166 |
| Jun 27, 2025 | 373,500.00 | 373,500.00 | 373,500.00 | 373,500.00 | 373,500.00 | - | 27 |
| Jun 26, 2025 | 373,500.00 | 373,500.00 | 373,500.00 | 373,500.00 | 373,500.00 | - | 34 |
| Jun 25, 2025 | 373,500.00 | 373,500.00 | 373,500.00 | 373,500.00 | 373,500.00 | - | 36 |