Uber Tech

UBER
🏛️ usa →
97.94
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 42.53 43.12 41.93 41.93 13.7M
2021-12-30 42.29 43.34 42.20 42.66 13.5M
2021-12-29 42.72 42.93 41.82 42.46 15.9M
2021-12-28 42.60 43.74 42.30 42.54 21.5M
2021-12-27 43.44 44.24 42.82 42.96 28.3M
2021-12-23 43.03 44.35 42.76 43.91 21.8M
2021-12-22 41.95 43.23 41.45 43.02 27.7M
2021-12-21 39.82 42.08 39.82 41.97 28.4M
2021-12-20 38.45 40.15 38.08 39.70 28.2M
2021-12-17 37.20 40.00 36.74 39.68 51.0M
2021-12-16 38.25 38.58 37.13 37.70 31.5M
2021-12-15 36.91 38.38 36.24 37.83 37.6M
2021-12-14 35.25 38.45 35.21 37.26 45.5M
2021-12-13 36.18 36.31 34.88 35.73 38.4M
2021-12-10 37.41 37.87 36.61 36.67 25.8M
2021-12-09 38.44 38.70 37.48 37.54 23.0M
2021-12-08 38.30 39.41 38.01 38.81 29.7M
2021-12-07 39.40 40.22 37.76 38.08 40.4M
2021-12-06 35.95 38.69 35.44 38.49 36.7M
2021-12-03 37.42 37.84 35.26 35.85 47.4M
2021-12-02 36.55 38.40 36.45 38.12 32.3M
2021-12-01 39.45 39.50 35.80 36.02 47.4M
2021-11-30 39.25 39.95 37.04 38.00 55.3M
2021-11-29 41.06 41.25 38.78 39.70 27.7M
2021-11-26 39.61 40.62 38.77 40.52 35.5M
2021-11-24 42.00 42.37 41.24 42.08 17.1M
2021-11-23 42.38 43.14 41.60 42.68 18.1M
2021-11-22 43.96 44.40 41.81 42.60 31.4M
2021-11-19 43.93 44.72 43.50 44.23 21.5M
2021-11-18 44.53 45.33 43.58 45.00 27.8M
2021-11-17 45.36 45.64 43.90 44.11 25.0M
2021-11-16 45.54 46.66 44.86 45.76 46.2M
2021-11-15 45.11 45.26 43.56 43.61 19.7M
2021-11-12 43.57 45.13 43.57 45.12 29.8M
2021-11-11 43.32 43.72 42.44 43.28 27.3M
2021-11-10 44.90 45.25 42.60 43.38 33.7M
2021-11-09 45.91 45.98 43.68 45.51 33.6M
2021-11-08 47.08 47.65 45.82 45.89 25.3M
2021-11-05 47.50 48.74 46.61 47.19 45.6M
2021-11-04 45.54 46.53 44.99 45.27 31.9M
2021-11-03 45.33 46.26 44.71 45.72 38.5M
2021-11-02 44.34 44.35 42.33 42.89 28.0M
2021-11-01 44.07 45.03 43.65 44.36 21.0M
2021-10-29 44.49 44.80 43.57 43.82 18.3M
2021-10-27 46.47 46.55 44.17 44.73 27.0M
2021-10-26 46.28 47.69 45.86 46.02 19.5M
2021-10-25 45.67 46.07 45.02 45.72 13.0M
2021-10-22 46.00 46.50 45.23 45.51 19.3M
2021-10-21 45.97 47.54 45.52 46.47 15.8M
2021-10-20 47.15 47.54 45.93 46.00 15.6M
2021-10-19 47.20 47.69 46.74 47.05 16.5M
2021-10-18 47.68 47.95 46.75 47.07 19.8M
2021-10-15 47.91 48.84 47.34 48.36 20.6M
2021-10-14 46.98 47.94 46.84 47.28 18.5M
2021-10-13 46.26 47.00 45.94 46.41 13.8M
2021-10-12 46.33 47.05 46.16 46.72 12.4M
2021-10-11 47.70 47.87 46.28 46.29 16.3M
2021-10-08 48.08 48.88 47.61 47.77 18.0M
2021-10-07 47.64 48.24 46.89 47.91 26.0M
2021-10-06 45.33 47.18 45.00 47.01 24.9M
2021-10-05 45.91 46.08 45.35 45.61 12.4M
2021-10-04 46.47 46.83 45.20 45.72 21.6M
2021-10-01 45.92 47.25 45.79 47.05 25.4M
2021-09-30 44.71 45.37 43.86 44.80 16.7M
2021-09-29 46.00 46.53 44.30 44.52 24.6M
2021-09-28 46.70 47.00 45.76 45.98 23.7M
2021-09-27 46.77 47.43 46.19 47.25 23.0M
2021-09-24 45.46 47.05 45.29 46.63 29.5M
2021-09-23 45.35 45.84 44.71 45.48 26.2M
2021-09-22 44.90 46.62 44.61 44.87 56.5M
2021-09-21 42.34 45.00 42.18 44.36 106.6M
2021-09-20 38.88 40.22 38.73 39.79 35.4M
2021-09-17 39.90 40.23 39.29 39.75 32.2M
2021-09-16 38.30 39.67 38.09 39.52 25.4M
2021-09-15 39.00 39.00 38.08 38.48 30.4M
2021-09-14 39.90 40.10 38.55 39.01 36.7M
2021-09-13 40.26 41.19 39.26 40.07 28.9M
2021-09-10 40.62 40.83 39.87 39.89 14.2M
2021-09-09 40.10 40.95 39.84 40.35 14.3M
2021-09-08 40.85 41.34 39.83 40.07 16.2M
2021-09-07 40.49 41.08 40.31 40.95 15.7M
2021-09-03 41.22 41.58 40.23 40.32 15.5M
2021-09-02 40.75 41.86 40.54 41.40 20.7M
2021-09-01 39.98 41.67 39.87 40.62 27.8M
2021-08-31 39.81 40.28 39.13 39.14 26.4M
2021-08-30 40.58 40.74 39.11 39.59 29.5M
2021-08-27 40.53 41.31 40.50 40.69 13.6M
2021-08-26 41.49 41.94 40.54 40.62 17.5M
2021-08-25 40.44 42.11 40.04 41.55 26.5M
2021-08-24 41.10 41.21 39.97 40.17 44.9M
2021-08-23 39.00 41.08 38.84 41.00 33.9M
2021-08-20 39.69 40.08 39.24 39.95 18.1M
2021-08-19 40.28 40.60 39.51 39.86 22.5M
2021-08-18 40.97 41.53 40.80 40.88 13.7M
2021-08-17 41.00 41.48 40.58 41.00 20.4M
2021-08-16 41.76 41.79 40.86 41.50 19.3M
2021-08-13 42.80 43.03 42.20 42.22 8.6M
2021-08-12 42.86 42.97 42.18 42.73 16.6M
2021-08-11 43.41 43.50 42.00 43.08 21.8M
2021-08-10 43.70 44.24 43.25 43.50 26.7M
2021-08-09 44.19 44.27 43.21 43.25 19.2M
2021-08-06 43.74 44.94 43.65 44.28 25.5M
2021-08-05 40.50 44.65 40.15 43.07 60.9M
2021-08-04 42.70 42.82 41.37 41.81 43.0M
2021-08-03 43.56 43.68 41.62 42.79 37.6M
2021-08-02 44.10 44.29 43.45 43.49 26.6M
2021-07-30 44.38 44.73 43.34 43.46 22.2M
2021-07-29 44.12 45.21 44.00 44.69 51.0M
2021-07-28 45.88 46.96 45.81 46.14 19.5M
2021-07-27 46.54 46.66 44.77 45.82 16.9M
2021-07-26 47.04 47.60 46.37 46.81 12.5M
2021-07-23 47.61 47.69 46.78 47.46 9.5M
2021-07-22 47.70 48.17 47.24 47.57 11.6M
2021-07-21 46.53 47.94 46.35 47.52 15.0M
2021-07-20 45.46 46.66 45.07 46.32 13.9M
2021-07-19 45.00 45.75 44.44 45.56 20.9M
2021-07-16 46.40 47.09 46.01 46.19 18.2M
2021-07-15 46.86 47.46 46.15 46.42 17.2M
2021-07-14 48.28 48.59 47.11 47.15 15.8M
2021-07-13 48.49 48.59 47.75 48.08 11.3M
2021-07-12 48.87 49.29 48.09 48.41 14.1M
2021-07-09 47.84 49.25 47.71 49.07 15.4M
2021-07-08 47.16 48.21 46.57 47.55 24.9M
2021-07-07 50.80 51.03 48.54 48.68 24.6M
2021-07-06 50.60 52.03 50.40 50.80 21.4M
2021-07-02 50.57 51.83 50.39 51.71 13.7M
2021-07-01 50.88 51.60 50.02 50.59 17.7M
2021-06-30 51.02 51.13 49.71 50.12 18.1M
2021-06-29 51.00 51.30 50.24 50.76 14.1M
2021-06-28 51.75 52.36 50.37 51.11 22.5M
2021-06-25 51.18 51.83 50.53 51.73 25.7M
2021-06-24 51.30 51.55 50.22 50.82 12.4M
2021-06-23 49.06 50.77 49.01 50.51 19.8M
2021-06-22 48.30 49.34 47.75 49.05 19.5M
2021-06-21 49.72 49.86 47.90 48.12 30.8M
2021-06-18 49.31 50.39 48.78 49.70 20.6M
2021-06-17 48.96 49.84 48.31 49.70 18.9M
2021-06-16 49.35 49.66 48.29 48.89 19.0M
2021-06-15 49.55 49.96 49.09 49.30 20.4M
2021-06-14 50.06 51.49 49.56 50.77 15.4M
2021-06-11 50.03 50.36 49.54 50.01 12.1M
2021-06-10 49.69 49.90 48.43 49.55 14.9M
2021-06-09 50.00 50.17 49.11 49.14 12.6M
2021-06-08 50.70 51.40 48.66 49.88 19.7M
2021-06-07 50.49 51.22 49.75 50.76 16.5M
2021-06-04 49.56 50.22 49.07 50.18 10.4M
2021-06-03 50.43 50.50 48.53 48.70 14.7M
2021-06-02 51.19 51.41 50.55 50.79 13.5M
2021-06-01 51.62 51.66 49.84 50.98 16.6M
2021-05-28 50.68 51.74 50.47 50.83 14.2M
2021-05-27 51.44 51.69 48.72 50.71 51.3M
2021-05-26 50.32 51.36 49.76 51.12 16.4M
2021-05-25 50.74 51.59 50.44 50.46 16.9M
2021-05-24 49.33 50.40 48.85 50.03 16.8M
2021-05-21 49.57 49.95 48.76 48.82 20.0M
2021-05-20 49.57 49.95 48.76 49.33 18.8M
2021-05-19 47.53 49.83 47.37 49.47 16.5M
2021-05-18 49.67 50.29 48.53 49.17 28.2M
2021-05-17 47.24 47.94 46.51 47.51 17.5M
2021-05-14 45.03 47.71 44.85 47.42 25.3M
2021-05-13 44.99 46.10 43.56 44.48 36.2M
2021-05-12 45.90 46.11 43.17 43.81 32.1M
2021-05-11 44.50 46.79 44.18 46.21 29.1M
2021-05-10 47.71 47.85 45.60 45.79 28.3M
2021-05-07 47.22 48.60 46.53 47.03 27.9M
2021-05-06 48.39 49.81 45.72 46.65 79.2M
2021-05-05 53.87 54.07 50.63 51.18 44.0M
2021-05-04 54.52 54.72 52.01 52.99 19.3M
2021-05-03 55.12 56.13 54.84 54.85 13.9M
2021-04-30 54.30 55.65 54.11 54.77 16.7M
2021-04-29 59.00 59.22 53.11 54.93 43.4M
2021-04-28 56.88 58.48 56.66 58.44 9.3M
2021-04-27 58.32 58.40 57.05 57.16 12.9M
2021-04-26 58.05 58.36 57.33 57.61 8.4M
2021-04-23 56.56 57.95 56.39 57.93 8.8M
2021-04-22 55.85 57.22 55.19 56.28 16.9M
2021-04-21 55.00 56.20 54.61 55.77 11.5M
2021-04-20 58.00 58.12 55.24 55.48 19.1M
2021-04-19 60.00 60.22 57.52 57.85 17.0M
2021-04-16 60.74 60.85 59.54 60.35 11.9M
2021-04-15 59.88 61.09 59.55 60.74 17.5M
2021-04-14 60.11 61.50 59.18 59.23 19.0M
2021-04-13 59.65 61.01 58.53 60.64 21.0M
2021-04-12 59.05 60.77 58.75 59.44 36.0M
2021-04-09 57.32 57.88 56.40 57.68 10.2M
2021-04-08 56.65 57.94 56.54 57.83 9.5M
2021-04-07 58.02 58.13 55.95 56.89 12.9M
2021-04-06 57.34 58.99 57.16 58.05 13.6M
2021-04-05 58.10 58.42 56.64 57.40 13.5M
2021-04-01 55.61 57.63 54.81 57.60 18.7M
2021-03-31 53.96 55.18 53.58 54.51 14.8M
2021-03-30 52.99 54.12 52.64 53.46 9.5M
2021-03-29 54.80 54.80 52.85 53.35 9.7M
2021-03-26 54.41 55.25 53.52 54.71 13.5M
2021-03-25 52.00 54.28 51.80 53.89 13.2M
2021-03-24 54.46 54.96 52.54 52.57 13.7M
2021-03-23 55.63 55.63 53.11 53.49 14.5M
2021-03-22 57.25 57.61 55.47 55.69 14.1M
2021-03-19 55.48 57.18 54.34 57.08 17.4M
2021-03-18 56.63 57.48 55.21 55.69 15.7M
2021-03-17 57.07 57.57 55.54 56.36 25.5M
2021-03-16 59.99 61.02 58.38 58.85 12.9M
2021-03-15 60.35 60.53 59.12 60.19 15.0M
2021-03-12 58.97 60.59 57.62 60.35 14.8M
2021-03-11 58.80 59.48 58.22 58.95 17.3M
2021-03-10 57.21 58.90 56.27 57.68 28.0M
2021-03-09 56.00 56.15 54.72 55.25 17.2M
2021-03-08 55.50 56.45 52.89 53.20 19.9M
2021-03-05 54.28 55.83 50.81 55.54 31.6M
2021-03-04 55.75 57.16 51.61 53.07 27.4M
2021-03-03 55.93 57.80 54.65 56.11 28.5M
2021-03-02 55.54 55.62 54.19 54.65 15.2M
2021-03-01 53.67 54.76 53.30 54.40 18.5M
2021-02-26 52.07 52.75 50.61 51.75 16.4M
2021-02-25 54.58 54.60 50.86 51.45 27.0M
2021-02-24 54.95 55.15 53.66 53.91 24.6M
2021-02-23 53.50 56.37 51.89 56.00 23.9M
2021-02-22 57.76 58.10 54.82 55.31 25.6M
2021-02-19 58.36 60.46 58.11 58.39 28.1M
2021-02-18 60.00 60.29 58.23 59.00 15.1M
2021-02-17 60.33 60.95 58.95 60.81 12.7M
2021-02-16 61.02 61.31 59.84 60.52 15.4M
2021-02-12 60.12 60.93 59.32 60.63 14.6M
2021-02-11 63.25 64.05 60.40 60.71 41.4M
2021-02-10 62.00 63.50 60.80 63.18 37.0M
2021-02-09 58.91 61.06 58.62 59.61 23.5M
2021-02-08 59.70 60.11 58.69 59.29 18.4M
2021-02-05 58.16 58.71 57.37 58.58 15.7M
2021-02-04 56.45 57.85 56.11 57.85 13.8M
2021-02-03 57.87 58.13 56.74 57.12 13.5M
2021-02-02 55.11 58.03 54.89 56.46 30.3M
2021-02-01 52.12 52.90 51.35 52.76 15.6M
2021-01-29 50.63 51.49 49.64 50.93 18.7M
2021-01-28 50.12 52.52 49.88 51.58 28.1M
2021-01-27 49.97 50.86 47.15 48.11 33.3M
2021-01-26 54.62 55.52 51.53 51.92 25.7M
2021-01-25 54.50 54.52 49.65 54.29 40.9M
2021-01-22 55.25 55.47 54.01 54.31 19.6M
2021-01-21 56.57 57.00 55.31 55.79 13.4M
2021-01-20 57.00 57.98 55.47 56.38 16.9M
2021-01-19 56.39 56.84 55.00 56.30 17.0M
2021-01-15 57.49 57.90 55.00 55.52 23.7M
2021-01-14 60.00 60.03 56.70 56.91 26.6M
2021-01-13 58.54 59.88 57.53 59.40 24.2M
2021-01-12 55.50 59.39 55.00 58.54 52.2M
2021-01-11 53.11 55.00 52.99 54.59 23.2M
2021-01-08 54.40 54.79 52.58 53.28 38.0M
2021-01-07 53.37 56.25 53.20 56.13 23.7M
2021-01-06 53.31 54.07 52.00 52.48 17.7M
2021-01-05 51.00 54.19 50.76 54.01 21.4M
2021-01-04 52.22 52.32 49.64 51.14 17.3M