U-BX Technology Ltd. (UBXG)
NASDAQ: UBXG · Real-Time Price · USD
2.570
+0.055 (2.19%)
At close: Aug 29, 2025, 4:00 PM
2.470
-0.100 (-3.89%)
After-hours: Aug 29, 2025, 6:00 PM EDT
U-BX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.56 | 2.60 | 2.39 | 2.57 | 2.57 | 2.19% | 327,872 |
| Aug 28, 2025 | 2.65 | 2.71 | 2.48 | 2.52 | 2.52 | -5.09% | 350,647 |
| Aug 27, 2025 | 2.91 | 2.91 | 2.42 | 2.65 | 2.65 | -7.02% | 343,517 |
| Aug 26, 2025 | 3.63 | 3.74 | 2.85 | 2.85 | 2.85 | -23.18% | 310,314 |
| Aug 25, 2025 | 3.78 | 3.78 | 3.55 | 3.71 | 3.71 | -1.59% | 421,032 |
| Aug 22, 2025 | 3.74 | 3.94 | 3.55 | 3.77 | 3.77 | -2.46% | 469,201 |
| Aug 21, 2025 | 3.77 | 4.12 | 3.45 | 3.87 | 3.87 | -0.90% | 449,858 |
| Aug 20, 2025 | 3.36 | 4.02 | 3.21 | 3.90 | 3.90 | 4.56% | 243,673 |
| Aug 19, 2025 | 3.22 | 4.50 | 3.10 | 3.73 | 3.73 | 16.02% | 395,595 |
| Aug 18, 2025 | 3.02 | 3.40 | 2.95 | 3.22 | 3.22 | 3.71% | 100,108 |
| Aug 15, 2025 | 2.98 | 3.20 | 2.80 | 3.10 | 3.10 | 4.20% | 49,799 |
| Aug 14, 2025 | 2.94 | 3.10 | 2.78 | 2.98 | 2.98 | 5.35% | 27,633 |
| Aug 13, 2025 | 2.83 | 2.83 | 2.82 | 2.82 | 2.82 | -3.95% | 810 |
| Aug 12, 2025 | 2.83 | 2.94 | 2.83 | 2.94 | 2.94 | 5.38% | 1,058 |
| Aug 11, 2025 | 2.82 | 2.97 | 2.79 | 2.79 | 2.79 | -1.41% | 4,417 |
| Aug 8, 2025 | 2.94 | 2.95 | 2.80 | 2.83 | 2.83 | 0.68% | 1,294 |
| Aug 7, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -2.16% | 933 |
| Aug 6, 2025 | 2.99 | 2.99 | 2.80 | 2.87 | 2.87 | -1.84% | 4,345 |
| Aug 5, 2025 | 3.03 | 3.03 | 2.84 | 2.93 | 2.93 | 0.65% | 4,487 |
| Aug 4, 2025 | 2.94 | 2.96 | 2.89 | 2.91 | 2.91 | -1.09% | 4,145 |
| Aug 1, 2025 | 3.04 | 3.04 | 2.94 | 2.94 | 2.94 | -3.45% | 5,329 |
| Jul 31, 2025 | 3.00 | 3.25 | 2.98 | 3.05 | 3.05 | -1.46% | 60,498 |
| Jul 30, 2025 | 3.30 | 3.30 | 2.92 | 3.09 | 3.09 | 3.69% | 117,921 |
| Jul 29, 2025 | 3.01 | 3.35 | 2.96 | 2.98 | 2.98 | -4.06% | 76,386 |
| Jul 28, 2025 | 3.11 | 3.18 | 3.03 | 3.11 | 3.11 | 0.84% | 2,935 |
| Jul 25, 2025 | 3.21 | 3.21 | 3.08 | 3.08 | 3.08 | -2.22% | 2,113 |
| Jul 24, 2025 | 3.13 | 3.29 | 2.96 | 3.15 | 3.15 | -3.37% | 15,802 |
| Jul 23, 2025 | 3.15 | 3.26 | 2.95 | 3.26 | 3.26 | 1.87% | 10,525 |
| Jul 22, 2025 | 3.00 | 3.20 | 2.98 | 3.20 | 3.20 | 5.44% | 32,904 |
| Jul 21, 2025 | 3.07 | 3.07 | 3.01 | 3.04 | 3.04 | -1.46% | 3,128 |
| Jul 18, 2025 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | 0.36% | 2,557 |
| Jul 17, 2025 | 3.09 | 3.17 | 3.06 | 3.07 | 3.07 | -0.68% | 2,712 |
| Jul 16, 2025 | 3.15 | 3.28 | 3.09 | 3.09 | 3.09 | -0.32% | 2,999 |
| Jul 15, 2025 | 3.08 | 3.33 | 3.08 | 3.10 | 3.10 | - | 3,328 |
| Jul 14, 2025 | 3.14 | 3.31 | 3.02 | 3.10 | 3.10 | -2.94% | 5,452 |
| Jul 11, 2025 | 3.03 | 3.36 | 3.03 | 3.19 | 3.19 | -4.94% | 4,599 |
| Jul 10, 2025 | 2.95 | 3.36 | 2.85 | 3.36 | 3.36 | 14.68% | 8,416 |
| Jul 9, 2025 | 2.87 | 3.01 | 2.87 | 2.93 | 2.93 | 0.10% | 2,802 |
| Jul 8, 2025 | 2.87 | 3.00 | 2.87 | 2.93 | 2.93 | -2.43% | 3,099 |
| Jul 7, 2025 | 3.08 | 3.16 | 2.94 | 3.00 | 3.00 | -1.32% | 5,523 |
| Jul 3, 2025 | 3.10 | 3.10 | 2.78 | 3.04 | 3.04 | 9.35% | 26,578 |
| Jul 2, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | 700 |
| Jul 1, 2025 | 2.84 | 2.84 | 2.76 | 2.76 | 2.76 | -0.40% | 5,497 |
| Jun 30, 2025 | 2.88 | 2.97 | 2.77 | 2.77 | 2.77 | -1.39% | 4,176 |
| 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 |