Skip to main content
U-BX Technology Ltd. (UBXG)
NASDAQ: UBXG · Real-Time Price · USD
1.040
+0.060 (6.11%)
Apr 29, 2026, 10:30 AM EDT - Market open

U-BX Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.001.001.001.37-39.78%10,842
Apr 28, 20261.011.080.950.980.98-0.31%27,014
Apr 27, 20261.141.160.480.980.98-14.51%739,490
Apr 24, 20261.061.161.051.151.159.00%12,714
Apr 23, 20261.131.151.031.061.060.48%14,099
Apr 22, 20261.061.161.011.051.05-0.94%38,650
Apr 21, 20261.041.101.041.061.061.44%9,946
Apr 20, 20261.051.061.031.051.05-2.34%12,165
Apr 17, 20261.091.191.031.071.071.90%42,273
Apr 16, 20261.071.121.011.051.052.94%50,322
Apr 15, 20261.121.221.001.021.02-3.77%63,706
Apr 14, 20261.071.131.031.061.06-1.85%10,423
Apr 13, 20261.071.081.051.081.081.89%19,922
Apr 10, 20261.101.141.021.061.06-0.93%19,737
Apr 9, 20261.231.341.031.071.07-11.57%86,410
Apr 8, 20261.421.481.111.211.21-12.95%97,164
Apr 7, 20261.611.611.351.391.39-17.26%47,590
Apr 6, 20261.741.741.481.681.68-6.15%47,802
Apr 2, 20261.901.901.701.791.79-10.50%33,241
Apr 1, 20262.402.401.922.002.00-40.12%124,251
Mar 31, 20261.783.341.503.343.34112.60%253,127
Mar 30, 20261.571.581.471.571.570.06%4,010
Mar 27, 20261.561.741.451.571.57-4.85%31,745
Mar 26, 20261.661.731.561.651.652.48%3,794
Mar 25, 20261.531.701.531.611.61-3.59%6,808
Mar 24, 20261.501.751.501.671.679.29%8,387
Mar 23, 20261.681.741.471.531.53-10.12%13,228
Mar 20, 20261.701.701.701.701.70-3.79%1,285
Mar 19, 20261.771.771.771.771.773.94%599
Mar 18, 20261.701.701.701.701.70-1,506
Mar 17, 20261.731.731.701.701.70-6.08%1,810
Mar 16, 20261.811.811.811.811.815.85%889
Mar 13, 20261.751.761.701.711.71-5.52%7,321
Mar 12, 20261.801.831.741.811.81-2,812
Mar 11, 20261.741.841.741.811.814.02%1,507
Mar 10, 20261.741.871.741.741.74-4.92%1,597
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