U-BX Technology Ltd. (UBXG)
NASDAQ: UBXG · Real-Time Price · USD
2.810
-0.090 (-3.10%)
At close: Jun 27, 2025, 4:00 PM
2.900
+0.090 (3.20%)
After-hours: Jun 27, 2025, 7:43 PM EDT
U-BX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.89 | 2.89 | 2.80 | 2.81 | 2.81 | -3.10% | 2,666 |
| Jun 26, 2025 | 2.78 | 2.90 | 2.75 | 2.90 | 2.90 | 2.47% | 7,073 |
| Jun 25, 2025 | 2.75 | 2.86 | 2.73 | 2.83 | 2.83 | 2.91% | 4,108 |
| Jun 24, 2025 | 2.79 | 2.79 | 2.70 | 2.75 | 2.75 | -1.79% | 3,192 |
| Jun 23, 2025 | 2.87 | 2.90 | 2.74 | 2.80 | 2.80 | -3.11% | 8,918 |
| Jun 20, 2025 | 2.91 | 2.97 | 2.89 | 2.89 | 2.89 | -3.02% | 2,203 |
| Jun 18, 2025 | 3.02 | 3.07 | 2.96 | 2.98 | 2.98 | -1.32% | 3,493 |
| Jun 17, 2025 | 3.21 | 3.28 | 3.02 | 3.02 | 3.02 | -2.89% | 2,861 |
| Jun 16, 2025 | 3.13 | 3.13 | 3.10 | 3.11 | 3.11 | 0.32% | 2,827 |
| Jun 13, 2025 | 3.25 | 3.25 | 3.08 | 3.10 | 3.10 | 0.65% | 6,386 |
| Jun 12, 2025 | 3.26 | 3.53 | 3.01 | 3.08 | 3.08 | -5.52% | 37,837 |
| Jun 11, 2025 | 3.45 | 3.62 | 3.26 | 3.26 | 3.26 | -3.26% | 6,559 |
| Jun 10, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 1,425 |
| Jun 9, 2025 | 3.46 | 3.60 | 3.37 | 3.37 | 3.37 | -4.26% | 1,680 |
| Jun 6, 2025 | 3.69 | 3.75 | 3.35 | 3.52 | 3.52 | 1.59% | 9,919 |
| Jun 5, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -2.53% | 923 |
| Jun 4, 2025 | 3.42 | 3.56 | 3.42 | 3.56 | 3.56 | 3.95% | 2,355 |
| Jun 3, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -2.29% | 1,288 |
| Jun 2, 2025 | 3.62 | 3.62 | 3.44 | 3.50 | 3.50 | 2.04% | 3,524 |
| May 30, 2025 | 3.43 | 3.73 | 3.40 | 3.43 | 3.43 | - | 29,670 |
| May 29, 2025 | 3.50 | 3.50 | 3.43 | 3.43 | 3.43 | -4.46% | 1,587 |
| May 28, 2025 | 3.50 | 3.59 | 3.46 | 3.59 | 3.59 | 1.27% | 2,162 |
| May 27, 2025 | 3.66 | 3.70 | 3.55 | 3.55 | 3.55 | -5.21% | 22,885 |
| May 23, 2025 | 3.74 | 3.75 | 3.71 | 3.74 | 3.74 | 0.78% | 3,553 |
| May 22, 2025 | 3.71 | 3.77 | 3.71 | 3.71 | 3.71 | -1.83% | 3,234 |
| May 21, 2025 | 3.82 | 3.88 | 3.78 | 3.78 | 3.78 | -2.33% | 5,687 |
| May 20, 2025 | 3.90 | 3.90 | 3.81 | 3.87 | 3.87 | -1.02% | 1,967 |
| May 19, 2025 | 3.78 | 4.08 | 3.78 | 3.91 | 3.91 | 0.26% | 5,526 |
| May 16, 2025 | 4.05 | 4.15 | 3.71 | 3.90 | 3.90 | -3.23% | 22,463 |
| May 15, 2025 | 4.39 | 4.49 | 4.00 | 4.03 | 4.03 | -6.71% | 70,553 |
| May 14, 2025 | 3.82 | 4.43 | 3.75 | 4.32 | 4.32 | 14.62% | 100,422 |
| May 13, 2025 | 3.86 | 3.89 | 3.75 | 3.77 | 3.77 | -2.10% | 5,035 |
| May 12, 2025 | 3.95 | 3.95 | 3.85 | 3.85 | 3.85 | -5.17% | 2,815 |
| May 9, 2025 | 4.00 | 4.06 | 3.90 | 4.06 | 4.06 | 1.50% | 8,470 |
| May 8, 2025 | 3.79 | 4.13 | 3.79 | 4.00 | 4.00 | 1.27% | 5,079 |
| May 7, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.13% | 906 |
| May 6, 2025 | 3.93 | 4.15 | 3.81 | 3.83 | 3.83 | -2.54% | 8,141 |
| May 5, 2025 | 4.41 | 4.42 | 3.82 | 3.93 | 3.93 | -1.50% | 21,887 |
| May 2, 2025 | 3.95 | 4.25 | 3.81 | 3.99 | 3.99 | 1.73% | 61,590 |
| May 1, 2025 | 3.97 | 4.10 | 3.92 | 3.92 | 3.92 | -4.57% | 2,617 |
| Apr 30, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 6.23% | 1,329 |
| Apr 29, 2025 | 3.91 | 4.13 | 3.85 | 3.87 | 3.87 | 3.45% | 4,176 |
| Apr 28, 2025 | 3.95 | 4.04 | 3.74 | 3.74 | 3.74 | -5.32% | 4,672 |
| Apr 25, 2025 | 4.01 | 4.45 | 3.95 | 3.95 | 3.95 | -4.59% | 18,910 |
| Apr 24, 2025 | 4.44 | 4.44 | 3.88 | 4.14 | 4.14 | -1.43% | 43,572 |
| Apr 23, 2025 | 4.03 | 4.44 | 3.87 | 4.20 | 4.20 | 5.53% | 100,939 |
| Apr 22, 2025 | 3.51 | 3.98 | 3.51 | 3.98 | 3.98 | 9.64% | 9,498 |
| Apr 21, 2025 | 3.80 | 3.80 | 3.54 | 3.63 | 3.63 | - | 2,611 |
| Apr 17, 2025 | 3.37 | 3.63 | 3.37 | 3.63 | 3.63 | 7.78% | 8,887 |
| Apr 16, 2025 | 3.51 | 3.54 | 3.37 | 3.37 | 3.37 | -6.70% | 6,232 |