U-BX Technology Ltd. (UBXG)
NASDAQ: UBXG · Real-Time Price · USD
7.13
-1.19 (-14.30%)
At close: Jun 26, 2026, 4:00 PM EDT
7.34
+0.21 (2.95%)
After-hours: Jun 26, 2026, 7:52 PM EDT
U-BX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.39 | 8.82 | 6.22 | 7.13 | 7.13 | -14.30% | 893,230 |
| Jun 25, 2026 | 8.71 | 9.08 | 6.39 | 8.32 | 8.32 | -2.00% | 1,120,818 |
| Jun 24, 2026 | 8.11 | 9.16 | 5.64 | 8.49 | 8.49 | 22.33% | 1,025,360 |
| Jun 23, 2026 | 7.02 | 7.61 | 6.10 | 6.94 | 6.94 | -5.06% | 1,455,573 |
| Jun 22, 2026 | 6.91 | 8.10 | 6.52 | 7.31 | 7.31 | -0.14% | 1,495,743 |
| Jun 18, 2026 | 7.38 | 7.95 | 5.50 | 7.32 | 7.32 | -1.48% | 1,513,236 |
| Jun 17, 2026 | 9.17 | 9.56 | 7.08 | 7.43 | 7.43 | -23.40% | 2,512,488 |
| Jun 16, 2026 | 9.81 | 12.88 | 8.83 | 9.70 | 9.70 | - | 2,026,516 |
| Jun 15, 2026 | 8.35 | 11.40 | 7.90 | 9.70 | 9.70 | 23.25% | 3,532,957 |
| Jun 12, 2026 | 6.04 | 9.92 | 5.15 | 7.87 | 7.87 | 64.30% | 35,396,709 |
| Jun 11, 2026 | 3.31 | 5.07 | 3.27 | 4.79 | 4.79 | 47.84% | 2,387,555 |
| Jun 10, 2026 | 3.27 | 3.60 | 3.20 | 3.24 | 3.24 | 4.52% | 145,455 |
| Jun 9, 2026 | 3.17 | 3.60 | 3.06 | 3.10 | 3.10 | -2.36% | 134,742 |
| Jun 8, 2026 | 3.12 | 3.18 | 3.01 | 3.18 | 3.18 | 4.79% | 120,909 |
| Jun 5, 2026 | 3.00 | 3.09 | 2.95 | 3.03 | 3.03 | -2.57% | 102,306 |
| Jun 4, 2026 | 3.00 | 3.13 | 2.87 | 3.11 | 3.11 | 2.64% | 102,414 |
| Jun 3, 2026 | 3.03 | 3.16 | 3.01 | 3.03 | 3.03 | 1.00% | 101,270 |
| Jun 2, 2026 | 3.20 | 3.31 | 2.96 | 3.00 | 3.00 | -6.25% | 107,605 |
| Jun 1, 2026 | 3.59 | 3.63 | 3.20 | 3.20 | 3.20 | -8.83% | 103,322 |
| May 29, 2026 | 3.35 | 3.67 | 3.25 | 3.51 | 3.51 | 6.36% | 107,345 |
| May 28, 2026 | 3.03 | 3.30 | 2.80 | 3.30 | 3.30 | 6.80% | 103,378 |
| May 27, 2026 | 3.25 | 3.45 | 3.07 | 3.09 | 3.09 | -9.91% | 107,622 |
| May 26, 2026 | 3.09 | 3.49 | 3.08 | 3.43 | 3.43 | 9.94% | 102,551 |
| May 22, 2026 | 3.05 | 3.57 | 3.00 | 3.12 | 3.12 | -3.26% | 37,458 |
| May 21, 2026 | 2.86 | 3.66 | 2.75 | 3.23 | 3.23 | 12.47% | 130,050 |
| May 20, 2026 | 3.05 | 3.14 | 2.78 | 2.87 | 2.87 | -4.42% | 22,215 |
| May 19, 2026 | 3.14 | 3.18 | 2.80 | 3.00 | 3.00 | -11.83% | 60,301 |
| May 18, 2026 | 3.38 | 3.63 | 3.07 | 3.40 | 3.40 | -3.20% | 68,260 |
| May 15, 2026 | 3.44 | 3.66 | 3.00 | 3.52 | 3.52 | -0.57% | 65,327 |
| May 14, 2026 | 4.10 | 4.10 | 2.84 | 3.54 | 3.54 | -6.67% | 165,462 |
| May 13, 2026 | 4.95 | 5.20 | 2.80 | 3.79 | 3.79 | -28.77% | 465,650 |
| May 12, 2026 | 9.95 | 12.72 | 5.15 | 5.32 | 5.32 | -29.52% | 2,922,494 |
| May 11, 2026 | 9.76 | 9.76 | 7.52 | 7.55 | 7.55 | -22.81% | 19,069 |
| May 8, 2026 | 10.02 | 10.02 | 9.01 | 9.78 | 9.78 | -1.26% | 846,704 |
| May 7, 2026 | 9.08 | 10.28 | 8.80 | 9.90 | 9.90 | 5.32% | 852,464 |
| May 6, 2026 | 10.25 | 10.88 | 8.50 | 9.40 | 9.40 | -6.14% | 441,789 |
| May 5, 2026 | 13.73 | 14.06 | 10.00 | 10.02 | 10.02 | -35.40% | 408,781 |
| May 4, 2026 | 31.50 | 32.25 | 14.49 | 15.50 | 15.50 | -50.39% | 406,540 |
| May 1, 2026 | 26.08 | 31.75 | 25.00 | 31.25 | 31.25 | 19.05% | 42,270 |
| Apr 30, 2026 | 32.25 | 36.25 | 16.40 | 26.25 | 26.25 | -19.23% | 121,119 |
| Apr 29, 2026 | 25.00 | 38.75 | 25.00 | 32.50 | 32.50 | 32.64% | 134,926 |
| Apr 28, 2026 | 25.25 | 27.05 | 23.75 | 24.50 | 24.50 | -0.31% | 1,081 |
| Apr 27, 2026 | 28.50 | 28.98 | 12.00 | 24.58 | 24.58 | -14.51% | 29,868 |
| Apr 24, 2026 | 26.50 | 28.86 | 26.25 | 28.75 | 28.75 | 9.00% | 508 |
| Apr 23, 2026 | 28.32 | 28.75 | 25.75 | 26.38 | 26.38 | 0.48% | 563 |
| Apr 22, 2026 | 26.50 | 28.98 | 25.25 | 26.25 | 26.25 | -0.94% | 1,546 |
| Apr 21, 2026 | 26.04 | 27.50 | 26.00 | 26.50 | 26.50 | 1.44% | 397 |
| Apr 20, 2026 | 26.25 | 26.50 | 25.75 | 26.13 | 26.13 | -2.34% | 486 |
| Apr 17, 2026 | 27.25 | 29.75 | 25.75 | 26.75 | 26.75 | 1.90% | 1,690 |
| Apr 16, 2026 | 26.75 | 27.95 | 25.13 | 26.25 | 26.25 | 2.94% | 2,012 |
| Apr 15, 2026 | 27.98 | 30.50 | 25.00 | 25.50 | 25.50 | -3.77% | 2,845 |
| Apr 14, 2026 | 26.75 | 28.25 | 25.80 | 26.50 | 26.50 | -1.85% | 416 |
| Apr 13, 2026 | 26.75 | 27.00 | 26.25 | 27.00 | 27.00 | 1.89% | 796 |
| Apr 10, 2026 | 27.50 | 28.50 | 25.38 | 26.50 | 26.50 | -0.93% | 789 |
| Apr 9, 2026 | 30.75 | 33.38 | 25.75 | 26.75 | 26.75 | -11.57% | 3,464 |
| Apr 8, 2026 | 35.38 | 37.00 | 27.75 | 30.25 | 30.25 | -12.95% | 3,892 |
| Apr 7, 2026 | 40.25 | 40.25 | 33.75 | 34.75 | 34.75 | -17.26% | 1,928 |
| Apr 6, 2026 | 43.47 | 43.47 | 37.00 | 42.00 | 42.00 | -6.15% | 1,915 |
| Apr 2, 2026 | 47.50 | 47.50 | 42.50 | 44.75 | 44.75 | -10.50% | 1,436 |
| Apr 1, 2026 | 60.00 | 60.00 | 48.00 | 50.00 | 50.00 | -40.12% | 5,158 |
| Mar 31, 2026 | 44.50 | 83.50 | 37.46 | 83.50 | 83.50 | 112.63% | 12,526 |
| Mar 30, 2026 | 39.25 | 39.50 | 36.75 | 39.27 | 39.27 | 0.05% | 160 |
| Mar 27, 2026 | 39.00 | 43.50 | 36.25 | 39.25 | 39.25 | -4.85% | 1,269 |
| Mar 26, 2026 | 41.38 | 43.25 | 39.00 | 41.25 | 41.25 | 2.48% | 151 |
| Mar 25, 2026 | 38.25 | 42.50 | 38.25 | 40.25 | 40.25 | -3.59% | 272 |
| Mar 24, 2026 | 37.43 | 43.72 | 37.43 | 41.75 | 41.75 | 9.32% | 335 |
| Mar 23, 2026 | 42.00 | 43.40 | 36.81 | 38.19 | 38.19 | -10.14% | 541 |
| Mar 20, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -3.77% | 51 |
| Mar 19, 2026 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 3.92% | 23 |
| Mar 18, 2026 | 42.55 | 42.55 | 42.50 | 42.50 | 42.50 | - | 60 |
| Mar 17, 2026 | 43.34 | 43.34 | 42.50 | 42.50 | 42.50 | -6.08% | 72 |
| Mar 16, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 5.85% | 35 |
| Mar 13, 2026 | 43.84 | 43.96 | 42.50 | 42.75 | 42.75 | -5.52% | 292 |
| Mar 12, 2026 | 44.99 | 45.79 | 43.50 | 45.25 | 45.25 | - | 112 |
| Mar 11, 2026 | 43.50 | 45.90 | 43.50 | 45.25 | 45.25 | 4.02% | 60 |
| Mar 10, 2026 | 43.52 | 46.75 | 43.50 | 43.50 | 43.50 | -4.92% | 63 |
| Mar 9, 2026 | 43.75 | 45.75 | 43.75 | 45.75 | 45.75 | 5.17% | 79 |
| Mar 6, 2026 | 45.00 | 45.00 | 43.50 | 43.50 | 43.50 | -2.25% | 88 |
| Mar 5, 2026 | 43.00 | 45.00 | 43.00 | 44.50 | 44.50 | -2.73% | 150 |
| Mar 4, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -2.14% | 72 |
| Mar 3, 2026 | 43.50 | 46.75 | 42.50 | 46.75 | 46.75 | 7.47% | 336 |
| Mar 2, 2026 | 46.75 | 46.75 | 42.50 | 43.50 | 43.50 | -4.40% | 618 |
| Feb 27, 2026 | 45.41 | 45.50 | 45.25 | 45.50 | 45.50 | - | 113 |
| Feb 26, 2026 | 45.50 | 45.75 | 45.50 | 45.50 | 45.50 | - | 113 |
| Feb 25, 2026 | 46.75 | 47.00 | 45.50 | 45.50 | 45.50 | -2.67% | 63 |
| Feb 24, 2026 | 46.50 | 47.25 | 45.50 | 46.75 | 46.75 | -1.58% | 207 |
| Feb 23, 2026 | 45.50 | 47.50 | 45.25 | 47.50 | 47.50 | 4.40% | 70 |
| Feb 20, 2026 | 46.22 | 46.75 | 45.25 | 45.50 | 45.50 | - | 98 |
| Feb 19, 2026 | 46.00 | 47.70 | 45.50 | 45.50 | 45.50 | -0.55% | 128 |
| Feb 18, 2026 | 45.25 | 48.81 | 45.25 | 45.75 | 45.75 | -1.08% | 161 |
| Feb 17, 2026 | 45.75 | 47.25 | 45.50 | 46.25 | 46.25 | - | 398 |
| Feb 13, 2026 | 46.50 | 46.58 | 45.54 | 46.25 | 46.25 | - | 104 |
| Feb 12, 2026 | 46.25 | 49.00 | 46.25 | 46.25 | 46.25 | -4.15% | 574 |
| Feb 11, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.52% | 19 |
| Feb 10, 2026 | 46.00 | 49.50 | 45.25 | 48.50 | 48.50 | 6.59% | 162 |
| Feb 9, 2026 | 47.25 | 47.25 | 45.00 | 45.50 | 45.50 | - | 244 |
| Feb 6, 2026 | 46.50 | 48.43 | 45.00 | 45.50 | 45.50 | -2.15% | 727 |
| Feb 5, 2026 | 46.50 | 47.44 | 45.00 | 46.50 | 46.50 | -2.62% | 340 |
| Feb 4, 2026 | 48.88 | 48.88 | 47.50 | 47.75 | 47.75 | 0.27% | 86 |
| Feb 3, 2026 | 47.50 | 49.47 | 46.50 | 47.62 | 47.62 | -1.30% | 203 |