U-BX Technology Ltd. (UBXG)
NASDAQ: UBXG · Real-Time Price · USD
2.000
-0.040 (-1.96%)
Jan 30, 2026, 4:00 PM EST - Market closed
U-BX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 1.98 | 2.05 | 1.98 | 2.04 | 2.04 | 4.08% | 7,599 |
| Dec 29, 2025 | 1.93 | 2.02 | 1.93 | 1.96 | 1.96 | 0.51% | 11,707 |
| Dec 26, 2025 | 1.95 | 2.05 | 1.93 | 1.95 | 1.95 | -4.41% | 6,423 |
| Dec 24, 2025 | 2.02 | 2.08 | 2.00 | 2.04 | 2.04 | 0.99% | 3,364 |
| Dec 23, 2025 | 1.97 | 2.02 | 1.93 | 2.02 | 2.02 | 2.02% | 5,877 |
| Dec 22, 2025 | 2.05 | 2.08 | 1.93 | 1.98 | 1.98 | - | 11,487 |
| Dec 19, 2025 | 1.98 | 2.08 | 1.95 | 1.98 | 1.98 | 0.51% | 26,358 |
| Dec 18, 2025 | 2.02 | 2.09 | 1.95 | 1.97 | 1.97 | -2.96% | 2,036 |
| Dec 17, 2025 | 2.04 | 2.09 | 1.95 | 2.03 | 2.03 | 4.10% | 8,710 |
| Dec 16, 2025 | 2.03 | 2.12 | 1.93 | 1.95 | 1.95 | -3.94% | 14,627 |
| Dec 15, 2025 | 2.15 | 2.19 | 2.03 | 2.03 | 2.03 | -3.79% | 6,952 |
| Dec 12, 2025 | 2.12 | 2.20 | 2.03 | 2.11 | 2.11 | -1.86% | 8,088 |
| Dec 11, 2025 | 2.19 | 2.19 | 2.12 | 2.15 | 2.15 | -1.38% | 4,389 |
| Dec 10, 2025 | 2.18 | 2.20 | 2.11 | 2.18 | 2.18 | 2.35% | 6,546 |
| Dec 9, 2025 | 2.16 | 2.20 | 2.12 | 2.13 | 2.13 | -0.47% | 4,331 |
| Dec 8, 2025 | 2.04 | 2.17 | 2.04 | 2.14 | 2.14 | 3.08% | 4,696 |
| Dec 5, 2025 | 2.22 | 2.23 | 2.02 | 2.08 | 2.08 | 1.27% | 21,148 |
| Dec 4, 2025 | 2.20 | 2.30 | 2.05 | 2.05 | 2.05 | -6.39% | 49,812 |
| Dec 3, 2025 | 2.28 | 2.28 | 2.08 | 2.19 | 2.19 | 6.83% | 43,935 |
| Dec 2, 2025 | 2.17 | 2.22 | 1.95 | 2.05 | 2.05 | -1.91% | 43,542 |
| Dec 1, 2025 | 1.98 | 2.19 | 1.90 | 2.09 | 2.09 | 3.93% | 39,172 |
| Nov 28, 2025 | 2.03 | 2.07 | 2.01 | 2.01 | 2.01 | 1.06% | 8,052 |
| Nov 26, 2025 | 2.03 | 2.12 | 1.95 | 1.99 | 1.99 | -0.50% | 8,764 |
| Nov 25, 2025 | 1.93 | 2.02 | 1.93 | 2.00 | 2.00 | 2.56% | 17,291 |
| Nov 24, 2025 | 2.03 | 2.03 | 1.92 | 1.95 | 1.95 | 1.04% | 16,703 |
| Nov 21, 2025 | 2.00 | 2.14 | 1.90 | 1.93 | 1.93 | 1.05% | 12,825 |
| Nov 20, 2025 | 2.00 | 2.02 | 1.90 | 1.91 | 1.91 | -5.45% | 28,615 |
| Nov 19, 2025 | 2.10 | 2.15 | 2.00 | 2.02 | 2.02 | -3.81% | 16,978 |
| Nov 18, 2025 | 2.14 | 2.27 | 2.10 | 2.10 | 2.10 | -3.67% | 12,528 |