U-BX Technology Ltd. (UBXG)
NASDAQ: UBXG · Real-Time Price · USD
2.070
-0.080 (-3.72%)
At close: Oct 23, 2025, 4:00 PM EDT
2.010
-0.060 (-2.90%)
After-hours: Oct 23, 2025, 5:29 PM EDT
U-BX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.22 | 2.26 | 2.04 | 2.07 | 2.07 | -3.72% | 52,698 |
| Oct 22, 2025 | 2.16 | 2.38 | 2.08 | 2.15 | 2.15 | -1.38% | 50,104 |
| Oct 21, 2025 | 2.32 | 2.46 | 2.05 | 2.18 | 2.18 | -3.54% | 153,140 |
| Oct 20, 2025 | 2.37 | 2.41 | 2.14 | 2.26 | 2.26 | -6.61% | 60,281 |
| Oct 17, 2025 | 1.86 | 2.44 | 1.73 | 2.42 | 2.42 | 19.21% | 272,836 |
| Oct 16, 2025 | 1.90 | 2.09 | 1.88 | 2.03 | 2.03 | 5.73% | 80,486 |
| Oct 15, 2025 | 1.84 | 1.92 | 1.79 | 1.92 | 1.92 | 1.59% | 90,076 |
| Oct 14, 2025 | 1.80 | 1.94 | 1.77 | 1.89 | 1.89 | 6.12% | 142,082 |
| Oct 13, 2025 | 1.74 | 1.85 | 1.74 | 1.78 | 1.78 | 2.95% | 62,248 |
| Oct 10, 2025 | 1.80 | 1.82 | 1.73 | 1.73 | 1.73 | -4.95% | 164,891 |
| Oct 9, 2025 | 1.85 | 1.95 | 1.80 | 1.82 | 1.82 | -1.36% | 69,485 |
| Oct 8, 2025 | 1.79 | 1.85 | 1.70 | 1.85 | 1.85 | 3.07% | 92,521 |
| Oct 7, 2025 | 1.83 | 1.88 | 1.76 | 1.79 | 1.79 | -3.24% | 179,937 |
| Oct 6, 2025 | 1.88 | 1.88 | 1.80 | 1.85 | 1.85 | 0.54% | 102,770 |
| Oct 3, 2025 | 1.85 | 1.93 | 1.81 | 1.84 | 1.84 | -2.65% | 105,290 |
| Oct 2, 2025 | 1.87 | 1.94 | 1.76 | 1.89 | 1.89 | 2.72% | 196,958 |
| Oct 1, 2025 | 1.83 | 1.88 | 1.73 | 1.84 | 1.84 | 5.75% | 144,188 |
| Sep 30, 2025 | 1.71 | 1.94 | 1.69 | 1.74 | 1.74 | 4.19% | 213,652 |
| Sep 29, 2025 | 1.83 | 1.94 | 1.62 | 1.67 | 1.67 | -8.74% | 185,197 |
| Sep 26, 2025 | 1.76 | 1.89 | 1.70 | 1.83 | 1.83 | 3.39% | 140,040 |
| Sep 25, 2025 | 1.88 | 1.88 | 1.67 | 1.77 | 1.77 | -2.21% | 780,169 |
| Sep 24, 2025 | 1.90 | 1.93 | 1.78 | 1.81 | 1.81 | -6.22% | 2,997,338 |
| Sep 23, 2025 | 1.81 | 2.03 | 1.77 | 1.93 | 1.93 | 3.21% | 2,046,889 |
| Sep 22, 2025 | 1.96 | 2.25 | 1.80 | 1.87 | 1.87 | -2.60% | 341,460 |
| Sep 19, 2025 | 1.95 | 1.97 | 1.75 | 1.92 | 1.92 | -3.03% | 149,735 |
| Sep 18, 2025 | 1.93 | 2.03 | 1.93 | 1.98 | 1.98 | 1.02% | 15,615 |
| Sep 17, 2025 | 2.45 | 2.58 | 1.84 | 1.96 | 1.96 | -20.65% | 285,166 |
| Sep 16, 2025 | 2.70 | 2.70 | 2.46 | 2.47 | 2.47 | -10.18% | 967,769 |
| Sep 15, 2025 | 2.86 | 2.89 | 2.73 | 2.75 | 2.75 | -4.84% | 2,181,811 |
| Sep 12, 2025 | 2.71 | 2.96 | 2.71 | 2.89 | 2.89 | 5.09% | 1,785,940 |
| Sep 11, 2025 | 2.77 | 2.90 | 2.65 | 2.75 | 2.75 | 3.00% | 1,543,679 |
| Sep 10, 2025 | 2.90 | 2.97 | 2.60 | 2.67 | 2.67 | -12.17% | 327,311 |
| Sep 9, 2025 | 2.96 | 3.10 | 2.93 | 3.04 | 3.04 | 1.00% | 312,234 |
| Sep 8, 2025 | 2.85 | 3.01 | 2.81 | 3.01 | 3.01 | 7.12% | 334,275 |
| Sep 5, 2025 | 2.70 | 2.87 | 2.66 | 2.81 | 2.81 | 0.90% | 317,152 |
| Sep 4, 2025 | 2.64 | 2.80 | 2.60 | 2.79 | 2.79 | 1.49% | 317,674 |
| Sep 3, 2025 | 2.97 | 2.97 | 2.50 | 2.74 | 2.74 | -7.61% | 353,909 |
| Sep 2, 2025 | 2.53 | 3.10 | 2.52 | 2.97 | 2.97 | 15.56% | 331,828 |
| 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 |