U-BX Technology Ltd. (UBXG)
NASDAQ: UBXG · Real-Time Price · USD
3.370
-0.095 (-2.74%)
At close: Jun 6, 2025, 4:00 PM
3.470
+0.100 (2.97%)
After-hours: Jun 6, 2025, 5:48 PM EDT
U-BX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.69 | 3.75 | 3.35 | 3.52 | 3.52 | 1.59% | 9,919 |
| Jun 5, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -2.53% | 923 |
| Jun 4, 2025 | 3.42 | 3.56 | 3.42 | 3.56 | 3.56 | 3.95% | 2,355 |
| Jun 3, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -2.29% | 1,288 |
| Jun 2, 2025 | 3.62 | 3.62 | 3.44 | 3.50 | 3.50 | 2.04% | 3,524 |
| May 30, 2025 | 3.43 | 3.73 | 3.40 | 3.43 | 3.43 | - | 29,670 |
| May 29, 2025 | 3.50 | 3.50 | 3.43 | 3.43 | 3.43 | -4.46% | 1,587 |
| May 28, 2025 | 3.50 | 3.59 | 3.46 | 3.59 | 3.59 | 1.27% | 2,162 |
| May 27, 2025 | 3.66 | 3.70 | 3.55 | 3.55 | 3.55 | -5.21% | 22,885 |
| May 23, 2025 | 3.74 | 3.75 | 3.71 | 3.74 | 3.74 | 0.78% | 3,553 |
| May 22, 2025 | 3.71 | 3.77 | 3.71 | 3.71 | 3.71 | -1.83% | 3,234 |
| May 21, 2025 | 3.82 | 3.88 | 3.78 | 3.78 | 3.78 | -2.33% | 5,687 |
| May 20, 2025 | 3.90 | 3.90 | 3.81 | 3.87 | 3.87 | -1.02% | 1,967 |
| May 19, 2025 | 3.78 | 4.08 | 3.78 | 3.91 | 3.91 | 0.26% | 5,526 |
| May 16, 2025 | 4.05 | 4.15 | 3.71 | 3.90 | 3.90 | -3.23% | 22,463 |
| May 15, 2025 | 4.39 | 4.49 | 4.00 | 4.03 | 4.03 | -6.71% | 70,553 |
| May 14, 2025 | 3.82 | 4.43 | 3.75 | 4.32 | 4.32 | 14.62% | 100,422 |
| May 13, 2025 | 3.86 | 3.89 | 3.75 | 3.77 | 3.77 | -2.10% | 5,035 |
| May 12, 2025 | 3.95 | 3.95 | 3.85 | 3.85 | 3.85 | -5.17% | 2,815 |
| May 9, 2025 | 4.00 | 4.06 | 3.90 | 4.06 | 4.06 | 1.50% | 8,470 |
| May 8, 2025 | 3.79 | 4.13 | 3.79 | 4.00 | 4.00 | 1.27% | 5,079 |
| May 7, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.13% | 906 |
| May 6, 2025 | 3.93 | 4.15 | 3.81 | 3.83 | 3.83 | -2.54% | 8,141 |
| May 5, 2025 | 4.41 | 4.42 | 3.82 | 3.93 | 3.93 | -1.50% | 21,887 |
| May 2, 2025 | 3.95 | 4.25 | 3.81 | 3.99 | 3.99 | 1.73% | 61,590 |
| May 1, 2025 | 3.97 | 4.10 | 3.92 | 3.92 | 3.92 | -4.57% | 2,617 |
| Apr 30, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 6.23% | 1,329 |
| Apr 29, 2025 | 3.91 | 4.13 | 3.85 | 3.87 | 3.87 | 3.45% | 4,176 |
| Apr 28, 2025 | 3.95 | 4.04 | 3.74 | 3.74 | 3.74 | -5.32% | 4,672 |
| Apr 25, 2025 | 4.01 | 4.45 | 3.95 | 3.95 | 3.95 | -4.59% | 18,910 |
| Apr 24, 2025 | 4.44 | 4.44 | 3.88 | 4.14 | 4.14 | -1.43% | 43,572 |
| Apr 23, 2025 | 4.03 | 4.44 | 3.87 | 4.20 | 4.20 | 5.53% | 100,939 |
| Apr 22, 2025 | 3.51 | 3.98 | 3.51 | 3.98 | 3.98 | 9.64% | 9,498 |
| Apr 21, 2025 | 3.80 | 3.80 | 3.54 | 3.63 | 3.63 | - | 2,611 |
| Apr 17, 2025 | 3.37 | 3.63 | 3.37 | 3.63 | 3.63 | 7.78% | 8,887 |
| Apr 16, 2025 | 3.51 | 3.54 | 3.37 | 3.37 | 3.37 | -6.70% | 6,232 |
| Apr 15, 2025 | 3.58 | 3.69 | 3.58 | 3.61 | 3.61 | -4.09% | 2,011 |
| Apr 14, 2025 | 3.60 | 3.80 | 3.50 | 3.76 | 3.76 | 0.11% | 11,928 |
| Apr 11, 2025 | 3.83 | 3.99 | 3.58 | 3.76 | 3.76 | -0.79% | 20,702 |
| Apr 10, 2025 | 3.92 | 4.14 | 3.77 | 3.79 | 3.79 | -2.82% | 2,746 |
| Apr 9, 2025 | 3.97 | 4.34 | 3.90 | 3.90 | 3.90 | -7.58% | 30,210 |
| Apr 8, 2025 | 4.50 | 4.55 | 4.07 | 4.22 | 4.22 | 1.93% | 197,451 |
| Apr 7, 2025 | 3.50 | 4.50 | 3.42 | 4.14 | 4.14 | 12.59% | 299,290 |
| Apr 4, 2025 | 3.57 | 3.71 | 3.44 | 3.68 | 3.68 | -1.42% | 6,254 |
| Apr 3, 2025 | 3.65 | 3.73 | 3.61 | 3.73 | 3.73 | 0.54% | 3,284 |
| Apr 2, 2025 | 3.82 | 3.94 | 3.71 | 3.71 | 3.71 | -2.88% | 4,714 |
| Apr 1, 2025 | 3.74 | 3.85 | 3.73 | 3.82 | 3.82 | -0.78% | 4,384 |
| Mar 31, 2025 | 3.92 | 4.00 | 3.82 | 3.85 | 3.85 | -4.47% | 10,907 |
| Mar 28, 2025 | 4.22 | 4.54 | 4.01 | 4.03 | 4.03 | -7.78% | 31,444 |
| Mar 27, 2025 | 4.10 | 4.64 | 3.81 | 4.37 | 4.37 | 2.94% | 29,586 |