Skip to main content
U-BX Technology Ltd. (UBXG)
NASDAQ: UBXG · Real-Time Price · USD
1.830
+0.090 (5.17%)
Mar 9, 2026, 4:00 PM EDT - Market closed

U-BX Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.751.831.751.831.835.17%1,986
Mar 6, 20261.801.801.741.741.74-2.25%2,215
Mar 5, 20261.721.801.721.781.78-2.73%3,768
Mar 4, 20261.831.831.831.831.83-2.14%1,792
Mar 3, 20261.741.871.701.871.877.47%8,424
Mar 2, 20261.871.871.701.741.74-4.40%15,469
Feb 27, 20261.821.821.811.821.82-2,830
Feb 26, 20261.821.831.821.821.82-2,830
Feb 25, 20261.871.881.821.821.82-2.67%1,587
Feb 24, 20261.861.891.821.871.87-1.58%5,133
Feb 23, 20261.821.901.811.901.904.40%1,756
Feb 20, 20261.851.871.811.821.82-2,467
Feb 19, 20261.841.911.821.821.82-0.55%3,221
Feb 18, 20261.811.951.811.831.83-1.08%4,027
Feb 17, 20261.831.891.821.851.85-9,958
Feb 13, 20261.861.861.821.851.85-2,599
Feb 12, 20261.851.961.851.851.85-4.15%14,354
Feb 11, 20261.931.931.931.931.93-0.52%491
Feb 10, 20261.841.981.811.941.946.59%4,055
Feb 9, 20261.891.891.801.821.82-6,112
Feb 6, 20261.861.941.801.821.82-2.15%18,183
Feb 5, 20261.861.901.801.861.86-2.62%8,516
Feb 4, 20261.961.961.901.911.910.26%2,147
Feb 3, 20261.901.981.861.911.90-1.30%5,077
Feb 2, 20262.002.031.901.931.93-3.50%7,515
Jan 30, 20261.952.051.932.002.00-1.96%5,696
Jan 29, 20262.022.082.002.042.042.00%7,021
Jan 28, 20262.082.082.002.002.00-0.99%6,680
Jan 27, 20262.052.071.982.022.022.02%3,218
Jan 26, 20261.992.101.941.981.981.02%7,288
Jan 23, 20261.951.971.921.961.961.55%5,502
Jan 22, 20261.911.971.911.931.931.05%7,855
Jan 21, 20261.911.971.911.911.91-8,756
Jan 20, 20261.931.981.911.911.91-3.05%7,241
Jan 16, 20261.961.981.921.971.97-0.51%5,905
Jan 15, 20261.981.981.901.981.982.06%9,001
Jan 14, 20261.921.981.901.941.942.11%7,855
Jan 13, 20261.981.981.901.901.90-0.52%6,091
Jan 12, 20261.951.991.901.911.91-1.04%12,560
Jan 9, 20261.951.991.901.931.93-1.03%6,043
Jan 8, 20261.991.991.921.951.951.04%2,647
Jan 7, 20261.972.001.931.931.93-5,480
Jan 6, 20262.082.081.931.931.93-1.53%8,129
Jan 5, 20262.012.041.961.961.96-5.77%12,173
Jan 2, 20262.092.102.022.082.084.00%3,794
Dec 31, 20252.022.032.002.002.00-1.96%2,106
Dec 30, 20251.982.051.982.042.044.08%7,599
Dec 29, 20251.932.021.931.961.960.51%11,707
Dec 26, 20251.952.051.931.951.95-4.41%6,423
Dec 24, 20252.022.082.002.042.040.99%3,364
Dec 23, 20251.972.021.932.022.022.02%5,877
Dec 22, 20252.052.081.931.981.98-11,487
Dec 19, 20251.982.081.951.981.980.51%26,358
Dec 18, 20252.022.091.951.971.97-2.96%2,036
Dec 17, 20252.042.091.952.032.034.10%8,710
Dec 16, 20252.032.121.931.951.95-3.94%14,627
Dec 15, 20252.152.192.032.032.03-3.79%6,952
Dec 12, 20252.122.202.032.112.11-1.86%8,088
Dec 11, 20252.192.192.122.152.15-1.38%4,389
Dec 10, 20252.182.202.112.182.182.35%6,546
Dec 9, 20252.162.202.122.132.13-0.47%4,331
Dec 8, 20252.042.172.042.142.143.08%4,696
Dec 5, 20252.222.232.022.082.081.27%21,148
Dec 4, 20252.202.302.052.052.05-6.39%49,812
Dec 3, 20252.282.282.082.192.196.83%43,935
Dec 2, 20252.172.221.952.052.05-1.91%43,542
Dec 1, 20251.982.191.902.092.093.93%39,172
Nov 28, 20252.032.072.012.012.011.06%8,052
Nov 26, 20252.032.121.951.991.99-0.50%8,764
Nov 25, 20251.932.021.932.002.002.56%17,291
Nov 24, 20252.032.031.921.951.951.04%16,703
Nov 21, 20252.002.141.901.931.931.05%12,825
Nov 20, 20252.002.021.901.911.91-5.45%28,615
Nov 19, 20252.102.152.002.022.02-3.81%16,978
Nov 18, 20252.142.272.102.102.10-3.67%12,528
Nov 17, 20252.202.252.142.182.18-3.96%10,901
Nov 14, 20252.252.352.152.272.270.89%16,304
Nov 13, 20252.322.322.122.252.25-2.60%23,627
Nov 12, 20252.392.452.302.312.31-0.43%14,480
Nov 11, 20252.282.352.222.322.32-0.85%7,245
Nov 10, 20252.272.392.212.342.344.93%8,106
Nov 7, 20252.342.352.222.232.23-5.11%7,653
Nov 6, 20252.202.402.132.352.358.29%27,236
Nov 5, 20252.112.402.112.172.17-0.69%11,447
Nov 4, 20252.092.242.092.192.191.63%16,350
Nov 3, 20252.242.242.122.152.151.42%5,585
Oct 31, 20252.132.182.052.122.120.47%18,936
Oct 30, 20252.272.272.102.112.11-3.21%84,006
Oct 29, 20252.312.342.182.182.18-1.31%23,281
Oct 28, 20252.132.232.132.212.213.22%12,503
Oct 27, 20252.172.172.112.142.141.90%36,418
Oct 24, 20252.112.152.052.102.101.45%25,697
Oct 23, 20252.222.262.042.072.07-3.72%53,304
Oct 22, 20252.162.382.082.152.15-1.38%50,104
Oct 21, 20252.322.462.052.182.18-3.54%153,140
Oct 20, 20252.372.412.142.262.26-6.61%60,281
Oct 17, 20251.862.441.732.422.4219.21%272,836
Oct 16, 20251.902.091.882.032.035.73%80,486
Oct 15, 20251.841.921.791.921.921.59%90,076
Oct 14, 20251.801.941.771.891.896.12%142,082