U-BX Technology Ltd. (UBXG)
NASDAQ: UBXG · Real-Time Price · USD
1.790
-0.210 (-10.50%)
At close: Apr 2, 2026, 4:00 PM EDT
1.650
-0.140 (-7.82%)
After-hours: Apr 2, 2026, 7:47 PM EDT
U-BX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.90 | 1.90 | 1.70 | 1.79 | 1.79 | -10.50% | 33,241 |
| Apr 1, 2026 | 2.40 | 2.40 | 1.92 | 2.00 | 2.00 | -40.12% | 124,251 |
| Mar 31, 2026 | 1.78 | 3.34 | 1.50 | 3.34 | 3.34 | 112.60% | 253,127 |
| Mar 30, 2026 | 1.57 | 1.58 | 1.47 | 1.57 | 1.57 | 0.06% | 4,010 |
| Mar 27, 2026 | 1.56 | 1.74 | 1.45 | 1.57 | 1.57 | -4.85% | 31,745 |
| Mar 26, 2026 | 1.66 | 1.73 | 1.56 | 1.65 | 1.65 | 2.48% | 3,794 |
| Mar 25, 2026 | 1.53 | 1.70 | 1.53 | 1.61 | 1.61 | -3.59% | 6,808 |
| Mar 24, 2026 | 1.50 | 1.75 | 1.50 | 1.67 | 1.67 | 9.29% | 8,387 |
| Mar 23, 2026 | 1.68 | 1.74 | 1.47 | 1.53 | 1.53 | -10.12% | 13,228 |
| Mar 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.79% | 1,285 |
| Mar 19, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.94% | 599 |
| Mar 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,506 |
| Mar 17, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -6.08% | 1,810 |
| Mar 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 5.85% | 889 |
| Mar 13, 2026 | 1.75 | 1.76 | 1.70 | 1.71 | 1.71 | -5.52% | 7,321 |
| 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 |