U-BX Technology Ltd. (UBXG)
NASDAQ: UBXG · Real-Time Price · USD
4.030
-0.340 (-7.78%)
At close: Mar 28, 2025, 4:00 PM
4.020
-0.010 (-0.25%)
After-hours: Mar 28, 2025, 6:36 PM EDT
U-BX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.22 | 4.54 | 4.01 | 4.29 | - | -1.83% | 26,560 |
| Mar 27, 2025 | 4.10 | 4.64 | 3.81 | 4.37 | 4.37 | 2.94% | 29,586 |
| Mar 26, 2025 | 4.43 | 4.43 | 4.21 | 4.25 | 4.25 | -3.83% | 3,411 |
| Mar 25, 2025 | 4.22 | 4.50 | 4.22 | 4.41 | 4.41 | 1.35% | 12,567 |
| Mar 24, 2025 | 4.00 | 4.50 | 4.00 | 4.36 | 4.36 | 3.69% | 33,590 |
| Mar 21, 2025 | 3.74 | 4.20 | 3.74 | 4.20 | 4.20 | 9.95% | 8,529 |
| Mar 20, 2025 | 3.77 | 3.96 | 3.73 | 3.82 | 3.82 | -1.80% | 14,983 |
| Mar 19, 2025 | 4.40 | 4.40 | 3.85 | 3.89 | 3.89 | -7.69% | 10,103 |
| Mar 18, 2025 | 4.16 | 4.59 | 4.16 | 4.21 | 4.21 | -4.55% | 17,138 |
| Mar 17, 2025 | 4.07 | 4.50 | 4.07 | 4.42 | 4.42 | 13.21% | 98,316 |
| Mar 14, 2025 | 4.03 | 4.03 | 3.65 | 3.90 | 3.90 | 1.56% | 34,858 |
| Mar 13, 2025 | 3.15 | 4.05 | 3.15 | 3.84 | 3.84 | 23.08% | 109,763 |
| Mar 12, 2025 | 2.41 | 3.15 | 2.38 | 3.12 | 3.12 | 31.09% | 95,850 |
| Mar 11, 2025 | 2.64 | 2.64 | 2.36 | 2.38 | 2.38 | -8.81% | 16,105 |
| Mar 10, 2025 | 2.85 | 2.85 | 2.61 | 2.61 | 2.61 | -9.69% | 10,926 |
| Mar 7, 2025 | 2.90 | 2.95 | 2.80 | 2.89 | 2.89 | -2.36% | 4,065 |
| Mar 6, 2025 | 2.90 | 2.96 | 2.89 | 2.96 | 2.96 | 5.71% | 5,790 |
| Mar 5, 2025 | 2.97 | 3.01 | 2.80 | 2.80 | 2.80 | -6.01% | 6,703 |
| Mar 4, 2025 | 2.91 | 3.05 | 2.80 | 2.98 | 2.98 | 0.98% | 6,910 |
| Mar 3, 2025 | 3.06 | 3.14 | 2.95 | 2.95 | 2.95 | -3.91% | 16,317 |
| Feb 28, 2025 | 2.99 | 3.09 | 2.96 | 3.07 | 3.07 | -1.85% | 6,622 |
| Feb 27, 2025 | 2.97 | 3.21 | 2.95 | 3.13 | 3.13 | 5.32% | 3,804 |
| Feb 26, 2025 | 3.05 | 3.27 | 2.94 | 2.97 | 2.97 | -4.19% | 17,844 |
| Feb 25, 2025 | 3.38 | 3.45 | 3.10 | 3.10 | 3.10 | -10.14% | 18,546 |
| Feb 24, 2025 | 3.46 | 3.78 | 3.38 | 3.45 | 3.45 | -1.43% | 30,928 |
| Feb 21, 2025 | 3.04 | 4.10 | 3.04 | 3.50 | 3.50 | 15.89% | 187,734 |
| Feb 20, 2025 | 2.84 | 3.25 | 2.84 | 3.02 | 3.02 | 3.78% | 32,487 |
| Feb 19, 2025 | 2.64 | 3.05 | 2.64 | 2.91 | 2.91 | 6.79% | 21,565 |
| Feb 18, 2025 | 2.71 | 2.82 | 2.62 | 2.73 | 2.73 | - | 8,129 |
| Feb 14, 2025 | 2.73 | 2.85 | 2.71 | 2.73 | 2.73 | -3.37% | 9,418 |
| Feb 13, 2025 | 2.91 | 2.91 | 2.78 | 2.82 | 2.82 | -3.09% | 6,262 |
| Feb 12, 2025 | 2.78 | 2.91 | 2.71 | 2.91 | 2.91 | 2.11% | 8,761 |
| Feb 11, 2025 | 2.90 | 2.98 | 2.78 | 2.85 | 2.85 | - | 11,302 |
| Feb 10, 2025 | 2.99 | 2.99 | 2.77 | 2.85 | 2.85 | -2.73% | 16,327 |
| Feb 7, 2025 | 3.13 | 3.18 | 2.80 | 2.93 | 2.93 | -6.69% | 19,668 |
| Feb 6, 2025 | 3.10 | 3.23 | 3.07 | 3.14 | 3.14 | 0.96% | 13,395 |
| Feb 5, 2025 | 3.18 | 3.26 | 3.10 | 3.11 | 3.11 | -2.20% | 12,296 |
| Feb 4, 2025 | 3.25 | 3.38 | 3.15 | 3.18 | 3.18 | -0.31% | 9,931 |
| Feb 3, 2025 | 3.34 | 3.35 | 3.13 | 3.19 | 3.19 | -4.20% | 19,759 |
| Jan 31, 2025 | 3.23 | 3.40 | 3.21 | 3.33 | 3.33 | 3.10% | 19,252 |
| Jan 30, 2025 | 3.13 | 3.28 | 3.06 | 3.23 | 3.23 | 2.87% | 18,664 |
| Jan 29, 2025 | 3.13 | 3.30 | 3.01 | 3.14 | 3.14 | - | 13,314 |
| Jan 28, 2025 | 3.40 | 3.45 | 3.11 | 3.14 | 3.14 | -10.03% | 41,656 |
| Jan 27, 2025 | 3.61 | 3.89 | 3.32 | 3.49 | 3.49 | 0.58% | 166,283 |
| Jan 24, 2025 | 3.07 | 3.70 | 3.07 | 3.47 | 3.47 | 12.66% | 94,893 |
| Jan 23, 2025 | 3.01 | 3.13 | 2.94 | 3.08 | 3.08 | 5.48% | 19,106 |
| Jan 22, 2025 | 3.25 | 3.25 | 2.92 | 2.92 | 2.92 | -10.70% | 31,543 |
| Jan 21, 2025 | 3.33 | 3.42 | 3.25 | 3.27 | 3.27 | -4.66% | 18,658 |
| Jan 17, 2025 | 3.22 | 3.43 | 3.20 | 3.43 | 3.43 | 3.94% | 50,261 |
| Jan 16, 2025 | 3.26 | 3.35 | 3.24 | 3.30 | 3.30 | -2.37% | 8,580 |