U-BX Technology Ltd. (UBXG)
NASDAQ: UBXG · Real-Time Price · USD
1.717
-0.093 (-5.14%)
Mar 13, 2026, 2:36 PM EDT - Market open
U-BX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.75 | 1.76 | 1.70 | 1.74 | - | -3.87% | 5,952 |
| Mar 12, 2026 | 1.80 | 1.83 | 1.74 | 1.81 | 1.81 | - | 2,812 |
| Mar 11, 2026 | 1.74 | 1.84 | 1.74 | 1.81 | 1.81 | 4.02% | 1,507 |
| Mar 10, 2026 | 1.74 | 1.87 | 1.74 | 1.74 | 1.74 | -4.92% | 1,597 |
| Mar 9, 2026 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 5.17% | 1,986 |
| Mar 6, 2026 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -2.25% | 2,215 |
| Mar 5, 2026 | 1.72 | 1.80 | 1.72 | 1.78 | 1.78 | -2.73% | 3,768 |
| Mar 4, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | 1,792 |
| Mar 3, 2026 | 1.74 | 1.87 | 1.70 | 1.87 | 1.87 | 7.47% | 8,424 |
| Mar 2, 2026 | 1.87 | 1.87 | 1.70 | 1.74 | 1.74 | -4.40% | 15,469 |
| Feb 27, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | - | 2,830 |
| Feb 26, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | - | 2,830 |
| Feb 25, 2026 | 1.87 | 1.88 | 1.82 | 1.82 | 1.82 | -2.67% | 1,587 |
| Feb 24, 2026 | 1.86 | 1.89 | 1.82 | 1.87 | 1.87 | -1.58% | 5,133 |
| Feb 23, 2026 | 1.82 | 1.90 | 1.81 | 1.90 | 1.90 | 4.40% | 1,756 |
| Feb 20, 2026 | 1.85 | 1.87 | 1.81 | 1.82 | 1.82 | - | 2,467 |
| Feb 19, 2026 | 1.84 | 1.91 | 1.82 | 1.82 | 1.82 | -0.55% | 3,221 |
| Feb 18, 2026 | 1.81 | 1.95 | 1.81 | 1.83 | 1.83 | -1.08% | 4,027 |
| Feb 17, 2026 | 1.83 | 1.89 | 1.82 | 1.85 | 1.85 | - | 9,958 |
| Feb 13, 2026 | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | - | 2,599 |
| Feb 12, 2026 | 1.85 | 1.96 | 1.85 | 1.85 | 1.85 | -4.15% | 14,354 |
| Feb 11, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | 491 |
| Feb 10, 2026 | 1.84 | 1.98 | 1.81 | 1.94 | 1.94 | 6.59% | 4,055 |
| Feb 9, 2026 | 1.89 | 1.89 | 1.80 | 1.82 | 1.82 | - | 6,112 |
| Feb 6, 2026 | 1.86 | 1.94 | 1.80 | 1.82 | 1.82 | -2.15% | 18,183 |
| Feb 5, 2026 | 1.86 | 1.90 | 1.80 | 1.86 | 1.86 | -2.62% | 8,516 |
| Feb 4, 2026 | 1.96 | 1.96 | 1.90 | 1.91 | 1.91 | 0.26% | 2,147 |
| Feb 3, 2026 | 1.90 | 1.98 | 1.86 | 1.91 | 1.90 | -1.30% | 5,077 |
| Feb 2, 2026 | 2.00 | 2.03 | 1.90 | 1.93 | 1.93 | -3.50% | 7,515 |
| Jan 30, 2026 | 1.95 | 2.05 | 1.93 | 2.00 | 2.00 | -1.96% | 5,696 |
| Jan 29, 2026 | 2.02 | 2.08 | 2.00 | 2.04 | 2.04 | 2.00% | 7,021 |
| Jan 28, 2026 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -0.99% | 6,680 |
| Jan 27, 2026 | 2.05 | 2.07 | 1.98 | 2.02 | 2.02 | 2.02% | 3,218 |
| Jan 26, 2026 | 1.99 | 2.10 | 1.94 | 1.98 | 1.98 | 1.02% | 7,288 |
| Jan 23, 2026 | 1.95 | 1.97 | 1.92 | 1.96 | 1.96 | 1.55% | 5,502 |
| Jan 22, 2026 | 1.91 | 1.97 | 1.91 | 1.93 | 1.93 | 1.05% | 7,855 |
| Jan 21, 2026 | 1.91 | 1.97 | 1.91 | 1.91 | 1.91 | - | 8,756 |
| Jan 20, 2026 | 1.93 | 1.98 | 1.91 | 1.91 | 1.91 | -3.05% | 7,241 |
| Jan 16, 2026 | 1.96 | 1.98 | 1.92 | 1.97 | 1.97 | -0.51% | 5,905 |
| Jan 15, 2026 | 1.98 | 1.98 | 1.90 | 1.98 | 1.98 | 2.06% | 9,001 |
| Jan 14, 2026 | 1.92 | 1.98 | 1.90 | 1.94 | 1.94 | 2.11% | 7,855 |
| Jan 13, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -0.52% | 6,091 |
| Jan 12, 2026 | 1.95 | 1.99 | 1.90 | 1.91 | 1.91 | -1.04% | 12,560 |
| Jan 9, 2026 | 1.95 | 1.99 | 1.90 | 1.93 | 1.93 | -1.03% | 6,043 |
| Jan 8, 2026 | 1.99 | 1.99 | 1.92 | 1.95 | 1.95 | 1.04% | 2,647 |
| Jan 7, 2026 | 1.97 | 2.00 | 1.93 | 1.93 | 1.93 | - | 5,480 |
| Jan 6, 2026 | 2.08 | 2.08 | 1.93 | 1.93 | 1.93 | -1.53% | 8,129 |
| Jan 5, 2026 | 2.01 | 2.04 | 1.96 | 1.96 | 1.96 | -5.77% | 12,173 |
| Jan 2, 2026 | 2.09 | 2.10 | 2.02 | 2.08 | 2.08 | 4.00% | 3,794 |
| Dec 31, 2025 | 2.02 | 2.03 | 2.00 | 2.00 | 2.00 | -1.96% | 2,106 |