Ubtech Robotics Corp Ltd (UBTRF)
OTCMKTS · Delayed Price · Currency is USD
9.80
-0.33 (-3.26%)
At close: Sep 25, 2026
UBTRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 10.00 | 10.40 | 9.70 | 9.80 | 9.80 | -3.26% | 3,142 |
| Sep 24, 2026 | 10.00 | 10.19 | 10.00 | 10.13 | 10.13 | -6.20% | 2,545 |
| Sep 23, 2026 | 10.57 | 10.80 | 10.57 | 10.80 | 10.80 | 5.37% | 3,834 |
| Sep 22, 2026 | 10.65 | 10.99 | 10.21 | 10.25 | 10.25 | -0.09% | 4,904 |
| Sep 21, 2026 | 10.35 | 10.80 | 10.26 | 10.26 | 10.26 | -4.57% | 1,642 |
| Sep 18, 2026 | 11.05 | 11.05 | 10.75 | 10.75 | 10.75 | 6.54% | 1,227 |
| Sep 17, 2026 | 10.00 | 10.18 | 9.65 | 10.09 | 10.09 | 3.49% | 19,295 |
| Sep 16, 2026 | 9.80 | 10.00 | 9.75 | 9.75 | 9.75 | - | 17,869 |
| Sep 15, 2026 | 10.10 | 10.17 | 9.75 | 9.75 | 9.75 | -3.66% | 6,985 |
| Sep 14, 2026 | 10.05 | 10.12 | 10.05 | 10.12 | 10.12 | 1.71% | 438 |
| Sep 11, 2026 | 9.90 | 9.95 | 9.87 | 9.95 | 9.95 | -1.00% | 2,406 |
| Sep 10, 2026 | 10.50 | 10.74 | 10.05 | 10.05 | 10.05 | -6.77% | 1,127 |
| Sep 9, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.37% | 2,147 |
| Sep 8, 2026 | 11.15 | 11.15 | 10.74 | 10.74 | 10.74 | -0.65% | 6,942 |
| Sep 4, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 2.95% | 123 |
| Sep 3, 2026 | 10.20 | 10.75 | 10.20 | 10.50 | 10.50 | - | 12,120 |
| Sep 2, 2026 | 10.20 | 10.61 | 10.20 | 10.50 | 10.50 | 0.10% | 1,848 |
| Sep 1, 2026 | 11.14 | 11.14 | 10.32 | 10.49 | 10.49 | -3.32% | 3,723 |
| Aug 31, 2026 | 10.84 | 10.85 | 10.75 | 10.85 | 10.85 | 2.37% | 2,168 |
| Aug 28, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 3.91% | 2,059 |
| Aug 27, 2026 | 10.82 | 10.82 | 10.20 | 10.20 | 10.20 | -2.86% | 543 |
| Aug 26, 2026 | 10.72 | 10.72 | 10.50 | 10.50 | 10.50 | 2.39% | 2,935 |
| Aug 25, 2026 | 10.00 | 10.80 | 10.00 | 10.26 | 10.26 | 0.78% | 1,660 |
| Aug 24, 2026 | 10.70 | 10.70 | 10.18 | 10.18 | 10.18 | -9.02% | 12,096 |
| Aug 21, 2026 | 11.10 | 11.19 | 10.50 | 11.19 | 11.19 | 6.73% | 5,854 |
| Aug 20, 2026 | 10.65 | 10.65 | 10.48 | 10.48 | 10.48 | -4.61% | 700 |
| Aug 19, 2026 | 11.70 | 11.94 | 10.94 | 10.99 | 10.99 | -5.53% | 5,721 |
| Aug 18, 2026 | 12.00 | 12.00 | 11.63 | 11.63 | 11.63 | -2.68% | 10,019 |
| Aug 17, 2026 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | 4.31% | 4,143 |
| Aug 14, 2026 | 11.60 | 11.74 | 11.43 | 11.46 | 11.46 | -0.60% | 2,773 |
| Aug 13, 2026 | 11.53 | 11.53 | 11.38 | 11.53 | 11.53 | -0.22% | 1,692 |
| Aug 12, 2026 | 11.50 | 11.60 | 11.30 | 11.55 | 11.55 | 0.87% | 1,680 |
| Aug 11, 2026 | 11.26 | 11.45 | 11.26 | 11.45 | 11.45 | 4.66% | 5,585 |
| Aug 10, 2026 | 12.00 | 12.00 | 10.94 | 10.94 | 10.94 | -4.25% | 3,116 |
| Aug 7, 2026 | 11.33 | 11.65 | 11.30 | 11.43 | 11.43 | -3.99% | 1,590 |
| Aug 6, 2026 | 11.53 | 11.90 | 11.10 | 11.90 | 11.90 | 4.94% | 5,870 |
| Aug 5, 2026 | 11.12 | 11.50 | 10.68 | 11.34 | 11.34 | 2.07% | 26,427 |
| Aug 4, 2026 | 10.71 | 11.50 | 10.71 | 11.11 | 11.11 | 3.98% | 3,725 |
| Aug 3, 2026 | 10.45 | 10.92 | 10.45 | 10.69 | 10.69 | 2.25% | 3,029 |
| Jul 31, 2026 | 10.85 | 10.85 | 10.45 | 10.45 | 10.45 | -4.13% | 63,838 |
| Jul 30, 2026 | 10.40 | 10.95 | 10.40 | 10.90 | 10.90 | 6.39% | 3,043 |
| Jul 29, 2026 | 10.00 | 10.26 | 10.00 | 10.25 | 10.25 | 0.35% | 3,389 |
| Jul 28, 2026 | 11.28 | 11.28 | 10.21 | 10.21 | 10.21 | 1.18% | 4,014 |
| Jul 27, 2026 | 10.00 | 10.69 | 9.50 | 10.09 | 10.09 | 0.62% | 2,522 |
| Jul 24, 2026 | 10.50 | 10.50 | 10.02 | 10.03 | 10.03 | -10.86% | 10,334 |
| Jul 23, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.32% | 13,605 |
| Jul 22, 2026 | 11.07 | 11.45 | 10.75 | 11.40 | 11.40 | 6.54% | 10,247 |
| Jul 21, 2026 | 11.22 | 11.22 | 10.70 | 10.70 | 10.70 | 0.94% | 1,509 |
| Jul 20, 2026 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | -2.75% | 1,466 |
| Jul 17, 2026 | 11.30 | 11.40 | 10.90 | 10.90 | 10.90 | -3.54% | 11,457 |