Skip to main content
U-BX Technology Ltd. (UBXG)
NASDAQ: UBXG · Real-Time Price · USD
2.076
+0.026 (1.26%)
At close: Dec 5, 2025, 4:00 PM EST
2.150
+0.074 (3.57%)
After-hours: Dec 5, 2025, 4:22 PM EST

U-BX Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20251.741.851.741.781.782.95%62,248
Oct 10, 20251.801.821.731.731.73-4.95%164,891
Oct 9, 20251.851.951.801.821.82-1.36%69,485
Oct 8, 20251.791.851.701.851.853.07%92,521
Oct 7, 20251.831.881.761.791.79-3.24%179,937
Oct 6, 20251.881.881.801.851.850.54%102,770
Oct 3, 20251.851.931.811.841.84-2.65%105,290
Oct 2, 20251.871.941.761.891.892.72%196,958
Oct 1, 20251.831.881.731.841.845.75%144,188
Sep 30, 20251.711.941.691.741.744.19%213,652
Sep 29, 20251.831.941.621.671.67-8.74%185,197
Sep 26, 20251.761.891.701.831.833.39%140,040
Sep 25, 20251.881.881.671.771.77-2.21%780,169
Sep 24, 20251.901.931.781.811.81-6.22%2,997,338
Sep 23, 20251.812.031.771.931.933.21%2,046,889
Sep 22, 20251.962.251.801.871.87-2.60%341,460
Sep 19, 20251.951.971.751.921.92-3.03%149,735
Sep 18, 20251.932.031.931.981.981.02%15,615
Sep 17, 20252.452.581.841.961.96-20.65%285,166
Sep 16, 20252.702.702.462.472.47-10.18%967,769
Sep 15, 20252.862.892.732.752.75-4.84%2,181,811
Sep 12, 20252.712.962.712.892.895.09%1,785,940
Sep 11, 20252.772.902.652.752.753.00%1,543,679
Sep 10, 20252.902.972.602.672.67-12.17%327,311
Sep 9, 20252.963.102.933.043.041.00%312,234
Sep 8, 20252.853.012.813.013.017.12%334,275
Sep 5, 20252.702.872.662.812.810.90%317,152
Sep 4, 20252.642.802.602.792.781.49%317,674
Sep 3, 20252.972.972.502.742.74-7.61%353,953
Sep 2, 20252.533.102.522.972.9715.56%331,828
Aug 29, 20252.562.602.392.572.572.19%327,872
Aug 28, 20252.652.712.482.522.52-5.09%350,647
Aug 27, 20252.912.912.422.652.65-7.02%343,517
Aug 26, 20253.633.742.852.852.85-23.18%310,314
Aug 25, 20253.783.783.553.713.71-1.59%421,032
Aug 22, 20253.743.943.553.773.77-2.46%469,201
Aug 21, 20253.774.123.453.873.86-0.90%449,858
Aug 20, 20253.364.023.213.903.904.56%243,673
Aug 19, 20253.224.503.103.733.7316.02%395,595
Aug 18, 20253.023.402.953.223.223.71%100,108
Aug 15, 20252.983.202.803.103.104.20%49,799
Aug 14, 20252.943.102.782.982.985.35%27,633
Aug 13, 20252.832.832.822.822.82-3.95%810
Aug 12, 20252.832.942.832.942.945.38%1,058
Aug 11, 20252.822.972.792.792.79-1.41%4,417
Aug 8, 20252.942.952.802.832.830.68%1,294
Aug 7, 20252.812.812.812.812.81-2.16%933
Aug 6, 20252.992.992.802.872.87-1.84%4,345
Aug 5, 20253.033.032.842.932.930.65%4,487
Aug 4, 20252.942.962.892.912.91-1.09%4,145
Aug 1, 20253.043.042.942.942.94-3.45%5,329
Jul 31, 20253.003.252.983.053.05-1.46%60,498
Jul 30, 20253.303.302.923.093.093.69%117,921
Jul 29, 20253.013.352.962.982.98-4.06%76,386
Jul 28, 20253.113.183.033.113.110.84%2,935
Jul 25, 20253.213.213.083.083.08-2.22%2,113
Jul 24, 20253.133.292.963.153.15-3.37%15,802
Jul 23, 20253.153.262.953.263.261.87%10,525
Jul 22, 20253.003.202.983.203.205.44%32,904
Jul 21, 20253.073.073.013.043.04-1.46%3,128
Jul 18, 20253.183.183.083.083.080.36%2,557
Jul 17, 20253.093.173.063.073.07-0.68%2,712