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
2022-12-30 24.42 24.85 24.24 24.73 20.5M
2022-12-29 24.75 25.38 24.29 24.91 17.8M
2022-12-28 24.21 24.72 24.02 24.59 15.7M
2022-12-27 24.29 24.70 23.90 24.40 15.3M
2022-12-23 24.46 24.73 24.16 24.64 11.6M
2022-12-22 24.93 25.10 24.04 24.64 23.8M
2022-12-21 25.15 25.67 24.87 25.36 20.4M
2022-12-20 24.72 25.28 24.61 24.96 28.5M
2022-12-19 26.02 26.02 24.69 24.95 35.6M
2022-12-16 26.06 26.45 25.66 25.97 22.7M
2022-12-15 26.98 27.11 25.88 26.24 19.4M
2022-12-14 27.07 27.82 26.77 27.47 19.4M
2022-12-13 28.03 28.46 26.91 26.98 27.6M
2022-12-12 26.42 27.23 26.11 27.03 16.5M
2022-12-09 26.40 26.96 26.24 26.55 14.3M
2022-12-08 26.52 27.03 26.28 26.45 14.9M
2022-12-07 26.61 26.87 26.02 26.40 21.2M
2022-12-06 27.70 27.86 26.70 26.92 19.8M
2022-12-05 28.41 28.86 27.65 27.70 17.5M
2022-12-02 27.38 28.78 27.19 28.75 16.0M
2022-12-01 29.22 29.60 28.30 28.34 18.1M
2022-11-30 27.80 29.14 27.64 29.14 18.2M
2022-11-29 28.05 28.23 27.58 27.76 15.0M
2022-11-28 28.11 28.66 27.73 27.76 11.1M
2022-11-25 28.71 28.88 28.24 28.50 5.2M
2022-11-23 28.36 28.94 28.14 28.79 13.0M
2022-11-22 28.27 28.33 27.31 28.08 20.4M
2022-11-21 28.52 28.71 28.01 28.25 16.2M
2022-11-18 29.21 29.41 28.70 28.96 15.7M
2022-11-17 29.10 29.50 28.40 28.88 22.7M
2022-11-16 30.95 31.16 29.83 30.04 26.5M
2022-11-15 30.25 31.82 30.00 31.57 43.1M
2022-11-14 28.85 29.70 28.79 29.07 24.4M
2022-11-11 28.95 30.44 28.70 29.15 35.9M
2022-11-10 28.38 29.32 28.10 28.85 35.2M
2022-11-09 27.31 28.01 26.44 26.55 21.2M
2022-11-08 27.57 28.33 26.82 27.44 27.0M
2022-11-07 28.71 28.83 27.62 27.69 19.2M
2022-11-04 29.44 29.73 28.04 28.39 22.3M
2022-11-03 28.03 29.52 27.71 28.73 28.0M
2022-11-02 29.57 30.16 28.63 28.81 37.1M
2022-11-01 30.07 31.00 29.12 29.75 88.0M
2022-10-31 27.61 27.73 26.30 26.57 37.3M
2022-10-28 27.81 27.88 26.49 27.50 27.1M
2022-10-27 28.40 28.76 27.66 27.82 16.8M
2022-10-26 28.17 28.98 27.87 28.20 17.3M
2022-10-25 28.00 28.55 27.33 28.36 17.4M
2022-10-24 27.71 27.98 26.51 27.65 19.2M
2022-10-21 27.50 28.44 27.16 28.02 20.7M
2022-10-20 27.32 28.68 27.24 27.87 20.8M
2022-10-19 27.06 27.73 26.85 27.53 15.4M
2022-10-18 27.07 27.71 26.50 27.61 25.6M
2022-10-17 25.26 26.27 25.08 25.94 25.1M
2022-10-14 25.65 26.07 24.66 24.71 22.6M
2022-10-13 24.47 26.03 24.19 25.00 32.8M
2022-10-12 25.05 26.12 24.56 25.98 30.9M
2022-10-11 25.55 26.05 22.94 24.66 92.5M
2022-10-10 28.24 28.45 27.23 27.53 13.4M
2022-10-07 28.83 28.86 27.92 28.07 19.7M
2022-10-06 29.20 30.24 28.96 29.73 25.4M
2022-10-05 28.48 29.65 28.31 29.18 21.5M
2022-10-04 27.63 29.25 27.60 29.19 25.5M
2022-10-03 26.76 26.90 25.96 26.72 19.9M
2022-09-30 26.16 27.31 26.16 26.50 23.9M
2022-09-29 27.66 27.72 26.00 26.42 26.2M
2022-09-28 27.43 28.16 27.19 28.04 21.3M
2022-09-27 27.67 28.49 27.16 27.57 22.4M
2022-09-26 27.71 28.16 26.82 26.89 25.0M
2022-09-23 28.01 28.34 27.36 27.82 26.5M
2022-09-22 30.19 30.19 28.53 28.58 29.0M
2022-09-21 31.45 31.68 30.35 30.47 22.3M
2022-09-20 31.49 32.56 31.19 31.49 23.7M
2022-09-19 31.44 31.98 31.06 31.49 22.9M
2022-09-16 30.96 32.15 30.88 31.93 51.0M
2022-09-15 32.95 34.33 32.74 33.13 41.8M
2022-09-14 31.25 33.14 31.10 33.05 34.5M
2022-09-13 30.69 31.78 30.22 31.32 29.4M
2022-09-12 31.95 32.62 31.85 32.50 29.3M
2022-09-09 31.00 32.05 30.89 31.78 28.1M
2022-09-08 29.42 30.90 29.29 30.68 29.4M
2022-09-07 28.91 30.15 28.82 30.03 20.6M
2022-09-06 29.34 29.37 28.28 28.89 20.4M
2022-09-02 29.50 29.64 28.65 29.05 14.6M
2022-09-01 28.17 28.95 27.69 28.92 17.8M
2022-08-31 29.11 29.88 28.75 28.76 20.7M
2022-08-30 29.18 29.29 28.12 28.71 24.4M
2022-08-29 28.10 29.19 28.06 28.74 17.2M
2022-08-26 29.51 29.71 28.36 28.58 16.5M
2022-08-25 28.89 29.64 28.81 29.62 15.5M
2022-08-24 27.93 29.22 27.85 28.71 20.0M
2022-08-23 28.06 28.68 27.75 27.81 24.3M
2022-08-22 28.34 28.81 27.87 28.00 20.2M
2022-08-19 29.50 29.57 28.63 29.01 24.2M
2022-08-18 30.56 30.62 29.86 30.15 20.8M
2022-08-17 31.65 31.71 30.44 30.72 24.2M
2022-08-16 32.08 32.73 31.33 32.38 28.1M
2022-08-15 32.10 32.91 31.93 32.49 14.1M
2022-08-12 32.59 32.76 31.70 32.47 22.0M
2022-08-11 33.16 33.36 32.04 32.24 24.6M
2022-08-10 32.44 33.19 32.23 32.80 31.3M
2022-08-09 31.37 31.55 30.72 31.06 27.0M
2022-08-08 32.33 32.96 31.66 31.85 28.1M
2022-08-05 31.20 32.63 31.04 32.01 40.0M
2022-08-04 29.78 32.23 29.60 31.85 55.6M
2022-08-03 29.72 31.43 29.36 30.19 62.1M
2022-08-02 28.49 29.43 27.10 29.25 107.9M
2022-08-01 23.43 24.62 22.89 24.60 47.0M
2022-07-29 23.18 23.49 22.39 23.45 29.4M
2022-07-28 22.89 23.42 22.14 23.31 22.9M
2022-07-27 23.00 23.32 22.49 23.09 28.4M
2022-07-26 23.15 23.15 22.45 22.55 24.4M
2022-07-25 23.27 23.54 22.63 23.35 12.9M
2022-07-22 24.33 24.81 23.09 23.30 20.2M
2022-07-21 24.02 24.25 23.60 24.23 18.4M
2022-07-20 22.89 24.22 22.81 24.12 27.8M
2022-07-19 22.75 23.08 22.19 22.67 23.1M
2022-07-18 22.17 23.20 22.11 22.58 30.9M
2022-07-15 21.00 21.78 20.77 21.67 24.5M
2022-07-14 21.25 21.47 20.59 20.65 31.6M
2022-07-13 20.93 21.61 20.72 21.50 19.0M
2022-07-12 21.28 21.78 20.98 21.57 17.4M
2022-07-11 21.95 22.25 21.14 21.19 17.6M
2022-07-08 22.43 22.96 21.83 22.34 20.2M
2022-07-07 21.64 22.76 21.61 22.74 23.1M
2022-07-06 21.50 22.08 21.32 21.50 32.7M
2022-07-05 21.17 22.55 20.83 22.52 24.5M
2022-07-01 20.70 21.37 20.43 21.34 20.7M
2022-06-30 21.11 21.13 19.90 20.46 30.9M
2022-06-29 22.11 22.15 21.08 21.47 30.7M
2022-06-28 22.97 23.46 22.04 22.08 24.4M
2022-06-27 23.45 23.64 22.35 22.86 27.2M
2022-06-24 22.48 23.19 22.30 23.03 38.1M
2022-06-23 21.63 22.44 21.39 22.37 27.0M
2022-06-22 21.41 22.21 21.30 21.50 32.4M
2022-06-21 22.00 22.46 21.69 21.76 35.3M
2022-06-17 20.37 21.96 20.37 21.81 46.7M
2022-06-16 21.04 21.40 20.16 20.47 55.3M
2022-06-15 21.34 22.39 21.24 22.03 36.1M
2022-06-14 21.72 21.95 20.89 21.09 43.0M
2022-06-13 22.22 22.59 21.34 21.57 33.1M
2022-06-10 24.80 24.97 23.65 23.72 29.9M
2022-06-09 25.94 26.69 25.36 25.44 42.1M
2022-06-08 25.70 26.55 25.30 25.83 31.2M
2022-06-07 24.20 25.70 24.07 25.30 27.5M
2022-06-06 24.86 25.44 24.28 24.73 29.8M
2022-06-03 24.17 24.50 23.73 24.15 24.3M
2022-06-02 23.07 24.83 22.94 24.74 30.7M
2022-06-01 23.53 23.87 22.57 22.94 26.4M
2022-05-31 23.50 23.90 23.03 23.20 33.2M
2022-05-27 23.49 24.13 23.33 23.67 29.7M
2022-05-26 22.15 23.28 21.93 23.10 30.2M
2022-05-25 21.71 22.36 21.28 22.04 31.3M
2022-05-24 23.69 23.74 21.41 21.55 40.7M
2022-05-23 23.32 23.83 22.71 23.78 35.2M
2022-05-20 23.81 24.10 22.41 23.35 32.1M
2022-05-19 22.29 23.81 22.20 23.24 36.5M
2022-05-18 23.98 24.19 22.34 22.46 35.7M
2022-05-17 24.32 24.90 23.59 24.20 33.9M
2022-05-16 24.31 24.46 23.40 23.59 27.3M
2022-05-13 23.88 24.87 23.68 24.39 53.6M
2022-05-12 22.15 24.06 21.69 23.29 64.0M
2022-05-11 23.28 24.15 22.50 22.57 51.1M
2022-05-10 23.85 24.55 22.80 23.67 48.0M
2022-05-09 25.41 26.07 22.80 23.05 58.1M
2022-05-06 26.84 26.84 24.75 26.07 56.6M
2022-05-05 27.87 28.83 26.20 26.83 52.8M
2022-05-04 27.41 28.40 25.90 28.10 115.6M
2022-05-03 30.15 30.59 28.85 29.47 58.3M
2022-05-02 31.24 31.35 29.51 30.39 45.7M
2022-04-29 32.52 33.15 31.41 31.48 24.9M
2022-04-28 31.00 32.87 30.98 32.82 30.3M
2022-04-27 31.10 31.98 30.16 30.68 30.8M
2022-04-26 32.04 32.20 31.00 31.33 27.0M
2022-04-25 30.59 32.50 30.46 32.44 29.4M
2022-04-22 31.62 32.23 30.80 30.83 22.7M
2022-04-21 34.25 34.41 31.37 31.68 32.9M
2022-04-20 33.99 34.32 33.18 33.21 21.3M
2022-04-19 32.16 33.99 31.97 33.80 23.3M
2022-04-18 32.55 32.61 31.42 31.79 24.4M
2022-04-14 32.86 33.47 32.64 32.68 18.8M
2022-04-13 32.00 33.11 31.93 32.63 20.2M
2022-04-12 32.40 33.10 31.71 31.99 32.6M
2022-04-11 31.36 32.69 31.11 32.04 19.7M
2022-04-08 31.92 32.55 31.58 32.05 18.0M
2022-04-07 33.34 33.34 31.02 32.27 34.6M
2022-04-06 33.86 34.00 32.55 33.41 28.9M
2022-04-05 36.35 36.61 34.72 34.96 21.0M
2022-04-04 36.40 36.93 36.22 36.51 20.2M
2022-04-01 35.68 36.48 35.40 35.98 16.8M
2022-03-31 36.50 36.73 35.37 35.68 20.6M
2022-03-30 36.66 37.09 36.21 36.58 22.3M
2022-03-29 35.57 37.45 35.57 37.19 38.0M
2022-03-28 34.14 34.91 33.73 34.77 22.2M
2022-03-25 34.55 34.92 33.55 34.06 28.1M
2022-03-24 34.74 34.95 33.44 34.70 52.5M
2022-03-23 32.71 33.68 32.57 33.06 19.0M
2022-03-22 31.93 33.60 31.84 33.35 21.9M
2022-03-21 32.82 32.82 31.25 31.98 35.2M
2022-03-18 32.52 33.42 32.33 33.36 35.8M
2022-03-17 32.34 32.92 31.57 32.85 27.3M
2022-03-16 30.53 32.64 30.27 32.61 34.7M
2022-03-15 29.52 30.41 29.06 29.80 33.1M
2022-03-14 30.51 30.55 28.80 29.27 41.9M
2022-03-11 31.30 31.39 30.42 30.76 29.5M
2022-03-10 30.86 31.15 29.84 30.41 30.8M
2022-03-09 31.75 32.73 31.20 31.50 33.7M
2022-03-08 28.51 31.57 28.28 30.74 55.0M
2022-03-07 31.48 31.94 28.55 28.57 60.3M
2022-03-04 31.50 31.73 29.27 29.83 52.2M
2022-03-03 34.22 34.29 31.42 31.72 38.3M
2022-03-02 34.00 34.22 32.97 34.04 26.1M
2022-03-01 35.45 35.60 33.65 33.89 31.4M
2022-02-28 35.26 36.31 34.98 36.03 44.9M
2022-02-25 34.84 35.27 34.01 34.98 23.7M
2022-02-24 29.97 34.95 29.71 34.87 43.0M
2022-02-23 33.89 34.21 32.30 32.39 27.3M
2022-02-22 34.21 35.10 33.28 33.68 28.7M
2022-02-18 35.52 36.33 34.67 34.68 28.2M
2022-02-17 36.13 37.43 35.41 35.71 28.4M
2022-02-16 36.63 37.39 36.27 36.58 33.2M
2022-02-15 35.44 37.21 35.11 37.09 38.2M
2022-02-14 35.20 35.99 34.32 34.59 44.6M
2022-02-11 37.96 38.65 34.48 35.29 72.6M
2022-02-10 41.00 42.56 37.35 37.75 113.9M
2022-02-09 38.81 40.40 38.16 40.19 52.6M
2022-02-08 37.25 38.57 36.95 38.34 25.9M
2022-02-07 36.99 39.05 36.99 37.54 30.3M
2022-02-04 35.00 37.36 34.36 37.05 33.1M
2022-02-03 36.08 36.74 34.30 34.54 32.2M
2022-02-02 38.53 38.62 37.03 37.17 19.6M
2022-02-01 37.63 38.71 37.20 38.61 19.7M
2022-01-31 35.34 37.54 35.30 37.40 22.9M
2022-01-28 34.17 35.22 32.81 35.21 28.0M
2022-01-27 35.37 35.79 33.94 34.09 26.1M
2022-01-26 36.07 36.68 34.45 34.80 29.5M
2022-01-25 35.47 36.09 34.52 34.82 29.6M
2022-01-24 34.91 36.42 33.51 36.28 49.3M
2022-01-21 37.41 37.60 35.85 35.94 41.8M
2022-01-20 38.29 39.64 37.75 37.82 21.7M
2022-01-19 38.21 38.89 37.12 37.86 35.6M
2022-01-18 40.96 40.96 38.37 38.41 36.9M
2022-01-14 42.40 42.72 40.36 41.51 25.8M
2022-01-13 43.34 43.92 42.73 42.87 17.2M
2022-01-12 43.99 44.10 42.54 43.04 19.0M
2022-01-11 42.36 44.17 42.19 43.62 22.2M
2022-01-10 41.48 42.81 40.16 42.60 29.9M
2022-01-07 42.00 42.65 41.20 41.51 24.9M
2022-01-06 43.11 44.08 40.97 42.03 32.4M
2022-01-05 44.29 45.90 42.86 43.24 28.5M
2022-01-04 44.23 44.80 42.58 44.42 30.8M
2022-01-03 42.48 44.41 41.89 43.95 26.4M