U-BX Technology Ltd. (UBXG)
NASDAQ: UBXG · Real-Time Price · USD
0.335
-0.029 (-7.97%)
At close: Oct 30, 2024, 4:00 PM
0.355
+0.020 (6.00%)
Pre-market: Oct 31, 2024, 8:12 AM EDT
U-BX Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -7.97% | 565,950 |
Oct 29, 2024 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -1.83% | 447,945 |
Oct 28, 2024 | 0.40 | 0.40 | 0.35 | 0.37 | 0.37 | -1.90% | 549,909 |
Oct 25, 2024 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 2.47% | 580,811 |
Oct 24, 2024 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -1.65% | 746,178 |
Oct 23, 2024 | 0.40 | 0.41 | 0.37 | 0.38 | 0.38 | -9.98% | 1,314,758 |
Oct 22, 2024 | 0.39 | 0.53 | 0.38 | 0.42 | 0.42 | 8.23% | 6,819,134 |
Oct 21, 2024 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 3.44% | 521,540 |
Oct 18, 2024 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | -1.38% | 596,137 |
Oct 17, 2024 | 0.40 | 0.41 | 0.36 | 0.38 | 0.38 | -5.29% | 1,281,115 |
Oct 16, 2024 | 0.44 | 0.46 | 0.40 | 0.40 | 0.40 | -9.12% | 1,981,057 |
Oct 15, 2024 | 0.48 | 0.48 | 0.41 | 0.44 | 0.44 | -9.59% | 747,764 |
Oct 14, 2024 | 0.42 | 0.54 | 0.40 | 0.49 | 0.49 | 22.04% | 2,880,793 |
Oct 11, 2024 | 0.50 | 0.50 | 0.39 | 0.40 | 0.40 | -21.76% | 2,099,924 |
Oct 10, 2024 | 0.53 | 0.54 | 0.50 | 0.51 | 0.51 | -5.38% | 593,284 |
Oct 9, 2024 | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -7.61% | 673,018 |
Oct 8, 2024 | 0.56 | 0.60 | 0.56 | 0.58 | 0.58 | -3.17% | 386,868 |
Oct 7, 2024 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -0.81% | 443,569 |
Oct 4, 2024 | 0.67 | 0.67 | 0.58 | 0.60 | 0.60 | -3.98% | 593,298 |
Oct 3, 2024 | 0.68 | 0.68 | 0.62 | 0.63 | 0.63 | -4.66% | 513,884 |
Oct 2, 2024 | 0.68 | 0.70 | 0.65 | 0.66 | 0.66 | 1.21% | 510,943 |
Oct 1, 2024 | 0.73 | 0.77 | 0.65 | 0.65 | 0.65 | -6.66% | 978,236 |
Sep 30, 2024 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | 2.64% | 555,141 |
Sep 27, 2024 | 0.68 | 0.73 | 0.67 | 0.68 | 0.68 | 0.49% | 660,957 |
Sep 26, 2024 | 0.68 | 0.71 | 0.67 | 0.68 | 0.68 | 0.58% | 636,430 |
Sep 25, 2024 | 0.70 | 0.71 | 0.67 | 0.67 | 0.67 | -2.57% | 317,344 |
Sep 24, 2024 | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | 1.44% | 381,908 |
Sep 23, 2024 | 0.69 | 0.71 | 0.66 | 0.68 | 0.68 | -1.66% | 360,625 |
Sep 20, 2024 | 0.76 | 0.78 | 0.69 | 0.69 | 0.69 | -9.19% | 662,130 |
Sep 19, 2024 | 0.78 | 0.82 | 0.76 | 0.76 | 0.76 | -2.44% | 334,739 |
Sep 18, 2024 | 0.82 | 0.84 | 0.77 | 0.78 | 0.78 | -4.02% | 338,907 |
Sep 17, 2024 | 0.81 | 0.85 | 0.81 | 0.82 | 0.82 | 1.28% | 327,221 |
Sep 16, 2024 | 0.85 | 0.87 | 0.80 | 0.81 | 0.81 | -4.66% | 426,055 |
Sep 13, 2024 | 0.87 | 0.93 | 0.82 | 0.85 | 0.85 | -2.74% | 468,214 |
Sep 12, 2024 | 1.00 | 1.01 | 0.87 | 0.87 | 0.87 | -11.35% | 808,826 |
Sep 11, 2024 | 0.95 | 1.20 | 0.91 | 0.98 | 0.98 | 3.28% | 2,753,358 |
Sep 10, 2024 | 0.77 | 0.99 | 0.76 | 0.95 | 0.95 | 26.93% | 4,460,947 |
Sep 9, 2024 | 0.92 | 0.94 | 0.65 | 0.75 | 0.75 | -19.61% | 1,610,287 |
Sep 6, 2024 | 1.08 | 1.14 | 0.93 | 0.93 | 0.93 | -18.42% | 1,624,521 |
Sep 5, 2024 | 1.20 | 1.26 | 1.14 | 1.14 | 1.14 | -6.56% | 1,102,791 |
Sep 4, 2024 | 1.27 | 1.34 | 1.17 | 1.22 | 1.22 | -3.94% | 1,131,634 |
Sep 3, 2024 | 1.40 | 1.42 | 1.27 | 1.27 | 1.27 | -9.29% | 1,545,987 |
Aug 30, 2024 | 1.40 | 1.50 | 1.33 | 1.40 | 1.40 | -1.41% | 1,514,329 |
Aug 29, 2024 | 1.31 | 1.69 | 1.26 | 1.42 | 1.42 | -4.05% | 4,057,021 |
Aug 28, 2024 | 1.85 | 1.95 | 1.42 | 1.48 | 1.48 | -26.37% | 7,396,833 |
Aug 27, 2024 | 2.19 | 2.25 | 1.80 | 2.01 | 2.01 | -14.47% | 6,859,812 |
Aug 26, 2024 | 3.10 | 3.28 | 2.06 | 2.35 | 2.35 | - | 33,787,337 |
Aug 23, 2024 | 4.91 | 13.09 | 1.20 | 2.35 | 2.35 | -92.63% | 34,498,801 |
Aug 22, 2024 | 33.01 | 33.85 | 29.50 | 31.90 | 31.90 | -7.00% | 4,127,526 |
Aug 21, 2024 | 29.30 | 35.44 | 29.10 | 34.30 | 34.30 | 17.06% | 3,957,003 |
Aug 20, 2024 | 23.50 | 29.30 | 20.62 | 29.30 | 29.30 | 24.68% | 3,680,034 |
Aug 19, 2024 | 21.86 | 24.88 | 21.12 | 23.50 | 23.50 | 6.82% | 4,459,018 |
Aug 16, 2024 | 19.01 | 24.79 | 17.49 | 22.00 | 22.00 | 11.17% | 314,253 |
Aug 15, 2024 | 16.00 | 20.58 | 13.93 | 19.79 | 19.79 | 44.98% | 232,565 |
Aug 14, 2024 | 13.37 | 13.72 | 12.10 | 13.65 | 13.65 | 1.11% | 296,632 |
Aug 13, 2024 | 12.79 | 13.79 | 12.40 | 13.50 | 13.50 | 7.14% | 309,647 |
Aug 12, 2024 | 11.18 | 13.49 | 10.00 | 12.60 | 12.60 | 13.51% | 1,683,706 |
Aug 9, 2024 | 9.83 | 11.89 | 9.83 | 11.10 | 11.10 | 13.73% | 105,258 |
Aug 8, 2024 | 9.32 | 9.90 | 8.55 | 9.76 | 9.76 | 10.03% | 129,831 |
Aug 7, 2024 | 6.91 | 9.95 | 6.91 | 8.87 | 8.87 | 28.18% | 158,694 |
Aug 6, 2024 | 7.30 | 7.58 | 6.70 | 6.92 | 6.92 | -5.46% | 3,966,031 |
Aug 5, 2024 | 7.69 | 7.69 | 6.40 | 7.32 | 7.32 | 7.02% | 29,479 |
Aug 2, 2024 | 6.00 | 6.90 | 5.60 | 6.84 | 6.84 | 19.37% | 21,438 |
Aug 1, 2024 | 6.37 | 6.37 | 5.60 | 5.73 | 5.73 | -13.18% | 15,222 |
Jul 31, 2024 | 6.04 | 6.94 | 6.04 | 6.60 | 6.60 | 8.55% | 11,350 |
Jul 30, 2024 | 6.55 | 7.23 | 5.73 | 6.08 | 6.08 | -16.94% | 20,677 |
Jul 29, 2024 | 7.69 | 7.95 | 7.31 | 7.32 | 7.32 | -4.31% | 7,607 |
Jul 26, 2024 | 7.60 | 8.48 | 7.38 | 7.65 | 7.65 | -4.26% | 29,353 |
Jul 25, 2024 | 7.19 | 7.99 | 7.19 | 7.99 | 7.99 | 13.98% | 27,818 |
Jul 24, 2024 | 7.01 | 8.27 | 6.09 | 7.01 | 7.01 | -2.77% | 114,577 |
Jul 23, 2024 | 8.20 | 8.53 | 7.20 | 7.21 | 7.21 | -14.06% | 44,991 |
Jul 22, 2024 | 8.29 | 8.84 | 8.22 | 8.39 | 8.39 | -0.36% | 19,517 |
Jul 19, 2024 | 8.62 | 8.78 | 8.11 | 8.42 | 8.42 | -1.06% | 19,577 |
Jul 18, 2024 | 8.42 | 9.18 | 8.42 | 8.51 | 8.51 | - | 29,902 |
Jul 17, 2024 | 9.10 | 9.50 | 8.51 | 8.51 | 8.51 | -6.28% | 17,483 |
Jul 16, 2024 | 8.91 | 9.71 | 8.50 | 9.08 | 9.08 | -0.33% | 36,727 |
Jul 15, 2024 | 9.93 | 10.30 | 9.11 | 9.11 | 9.11 | -10.25% | 21,341 |
Jul 12, 2024 | 8.56 | 10.34 | 8.30 | 10.15 | 10.15 | 17.75% | 49,926 |
Jul 11, 2024 | 7.81 | 9.14 | 7.60 | 8.62 | 8.62 | 2.86% | 39,881 |
Jul 10, 2024 | 9.71 | 10.20 | 8.13 | 8.38 | 8.38 | -15.05% | 89,678 |
Jul 9, 2024 | 8.31 | 10.89 | 8.03 | 9.87 | 9.87 | 18.71% | 86,279 |
Jul 8, 2024 | 7.36 | 8.38 | 7.36 | 8.31 | 8.31 | 9.06% | 76,607 |
Jul 5, 2024 | 7.35 | 7.80 | 7.32 | 7.62 | 7.62 | 1.60% | 13,238 |
Jul 3, 2024 | 7.47 | 7.97 | 7.01 | 7.50 | 7.50 | 6.99% | 17,722 |
Jul 2, 2024 | 7.02 | 7.28 | 6.90 | 7.01 | 7.01 | 0.14% | 28,616 |
Jul 1, 2024 | 6.93 | 7.29 | 6.80 | 7.00 | 7.00 | -3.71% | 20,620 |
Jun 28, 2024 | 8.90 | 8.92 | 7.14 | 7.27 | 7.27 | -18.31% | 36,811 |
Jun 27, 2024 | 9.61 | 10.03 | 8.26 | 8.90 | 8.90 | -7.39% | 58,124 |
Jun 26, 2024 | 12.00 | 12.10 | 9.32 | 9.61 | 9.61 | -23.85% | 190,145 |
Jun 25, 2024 | 10.04 | 13.40 | 10.01 | 12.62 | 12.62 | 22.29% | 142,925 |
Jun 24, 2024 | 11.99 | 11.99 | 9.91 | 10.32 | 10.32 | -10.42% | 78,183 |
Jun 21, 2024 | 8.72 | 11.52 | 8.61 | 11.52 | 11.52 | 32.11% | 85,348 |
Jun 20, 2024 | 9.95 | 9.95 | 8.61 | 8.72 | 8.72 | -13.92% | 61,249 |
Jun 18, 2024 | 10.34 | 10.54 | 10.13 | 10.13 | 10.13 | -4.07% | 33,089 |
Jun 17, 2024 | 10.13 | 10.87 | 10.00 | 10.56 | 10.56 | -3.12% | 51,822 |
Jun 14, 2024 | 10.18 | 11.17 | 10.05 | 10.90 | 10.90 | 7.28% | 27,843 |
Jun 13, 2024 | 10.50 | 10.85 | 9.88 | 10.16 | 10.16 | 0.49% | 22,852 |
Jun 12, 2024 | 10.00 | 11.52 | 9.35 | 10.11 | 10.11 | -12.99% | 155,956 |
Jun 11, 2024 | 10.09 | 16.47 | 9.93 | 11.62 | 11.62 | 22.57% | 1,342,151 |
Jun 10, 2024 | 7.66 | 10.03 | 7.64 | 9.48 | 9.48 | 28.46% | 101,754 |