U-BX Technology Ltd. (UBXG)
NASDAQ: UBXG · Real-Time Price · USD
3.210
-0.260 (-7.49%)
Dec 20, 2024, 4:00 PM EST - Market closed
U-BX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.70 | 3.70 | 3.00 | 3.21 | 3.21 | -7.49% | 114,844 |
| Dec 19, 2024 | 3.01 | 3.76 | 3.01 | 3.47 | 3.47 | 12.66% | 248,549 |
| Dec 18, 2024 | 3.25 | 3.45 | 3.02 | 3.08 | 3.08 | -9.94% | 158,298 |
| Dec 17, 2024 | 3.44 | 3.90 | 3.20 | 3.42 | 3.42 | -9.76% | 327,800 |
| Dec 16, 2024 | 3.70 | 4.57 | 3.51 | 3.79 | 3.79 | 14.85% | 3,272,020 |
| Dec 13, 2024 | 3.22 | 3.43 | 3.22 | 3.30 | 3.30 | -1.20% | 1,566,400 |
| Dec 12, 2024 | 3.20 | 3.35 | 3.07 | 3.34 | 3.34 | 1.21% | 51,327 |
| Dec 11, 2024 | 3.25 | 3.64 | 3.13 | 3.30 | 3.30 | 1.54% | 166,800 |
| Dec 10, 2024 | 3.46 | 3.91 | 3.25 | 3.25 | 3.25 | -11.44% | 38,900 |
| Dec 9, 2024 | 3.54 | 3.96 | 3.53 | 3.67 | 3.67 | 3.97% | 66,414 |
| Dec 6, 2024 | 3.53 | 3.64 | 3.22 | 3.53 | 3.53 | -3.55% | 33,849 |
| Dec 5, 2024 | 3.76 | 4.05 | 3.66 | 3.66 | 3.66 | -6.15% | 39,600 |
| Dec 4, 2024 | 4.08 | 4.15 | 3.66 | 3.90 | 3.90 | -9.09% | 43,036 |
| Dec 3, 2024 | 4.32 | 4.58 | 4.11 | 4.29 | 4.29 | -2.72% | 18,520 |
| Dec 2, 2024 | 3.89 | 4.49 | 3.80 | 4.41 | 4.41 | 10.80% | 60,911 |
| Nov 29, 2024 | 3.62 | 4.14 | 3.58 | 3.98 | 3.98 | 1.79% | 147,200 |
| Nov 27, 2024 | 4.28 | 4.30 | 3.04 | 3.91 | 3.91 | -11.54% | 348,404 |
| Nov 26, 2024 | 4.57 | 4.59 | 4.10 | 4.42 | 4.42 | -3.70% | 84,930 |
| Nov 25, 2024 | 4.69 | 4.75 | 4.16 | 4.59 | 4.59 | -2.13% | 66,398 |
| Nov 22, 2024 | 4.66 | 4.97 | 4.64 | 4.69 | 4.69 | -2.29% | 26,548 |
| Nov 21, 2024 | 4.80 | 4.96 | 4.56 | 4.80 | 4.80 | - | 24,212 |
| Nov 20, 2024 | 4.86 | 4.96 | 4.65 | 4.80 | 4.80 | -1.23% | 19,954 |
| Nov 19, 2024 | 5.42 | 5.58 | 4.85 | 4.86 | 4.86 | -7.95% | 22,088 |
| Nov 18, 2024 | 4.76 | 5.60 | 4.76 | 5.28 | 5.28 | 10.92% | 48,700 |
| Nov 15, 2024 | 4.80 | 5.15 | 4.73 | 4.76 | 4.76 | -4.03% | 22,538 |
| Nov 14, 2024 | 4.68 | 5.25 | 4.68 | 4.96 | 4.96 | 2.48% | 34,958 |
| Nov 13, 2024 | 4.99 | 5.24 | 4.64 | 4.84 | 4.84 | -6.02% | 25,269 |
| Nov 12, 2024 | 5.36 | 5.40 | 5.05 | 5.15 | 5.15 | -4.81% | 25,665 |
| Nov 11, 2024 | 5.76 | 5.76 | 4.96 | 5.41 | 5.41 | -3.39% | 27,633 |
| Nov 8, 2024 | 5.41 | 5.76 | 5.41 | 5.60 | 5.60 | 3.51% | 18,459 |
| Nov 7, 2024 | 4.96 | 6.04 | 4.95 | 5.41 | 5.41 | 7.55% | 72,215 |
| Nov 6, 2024 | 4.89 | 5.12 | 4.80 | 5.03 | 5.03 | -0.20% | 18,763 |
| Nov 5, 2024 | 4.70 | 5.19 | 4.64 | 5.04 | 5.04 | 7.23% | 24,472 |
| Nov 4, 2024 | 4.96 | 4.96 | 4.56 | 4.70 | 4.70 | -6.93% | 33,956 |
| Nov 1, 2024 | 5.44 | 5.44 | 4.96 | 5.05 | 5.05 | -7.17% | 29,856 |
| Oct 31, 2024 | 5.46 | 5.65 | 5.14 | 5.44 | 5.44 | 1.49% | 46,709 |
| Oct 30, 2024 | 5.76 | 5.77 | 5.28 | 5.36 | 5.36 | -7.90% | 35,375 |
| Oct 29, 2024 | 5.92 | 5.92 | 5.58 | 5.82 | 5.82 | -1.85% | 27,997 |
| Oct 28, 2024 | 6.40 | 6.40 | 5.53 | 5.93 | 5.93 | -1.98% | 34,369 |
| Oct 25, 2024 | 5.79 | 6.05 | 5.70 | 6.05 | 6.05 | 2.54% | 36,301 |
| Oct 24, 2024 | 6.00 | 6.12 | 5.79 | 5.90 | 5.90 | -1.67% | 46,638 |
| Oct 23, 2024 | 6.40 | 6.48 | 5.87 | 6.00 | 6.00 | -10.04% | 82,175 |
| Oct 22, 2024 | 6.18 | 8.48 | 6.13 | 6.67 | 6.67 | 8.28% | 426,196 |
| Oct 21, 2024 | 6.02 | 6.24 | 5.87 | 6.16 | 6.16 | 3.36% | 32,596 |
| Oct 18, 2024 | 5.89 | 6.19 | 5.89 | 5.96 | 5.96 | -1.32% | 37,259 |
| Oct 17, 2024 | 6.40 | 6.56 | 5.82 | 6.04 | 6.04 | -5.33% | 80,070 |
| Oct 16, 2024 | 7.02 | 7.36 | 6.35 | 6.38 | 6.38 | -9.12% | 123,819 |
| Oct 15, 2024 | 7.74 | 7.74 | 6.62 | 7.02 | 7.02 | -9.54% | 46,738 |
| Oct 14, 2024 | 6.67 | 8.64 | 6.47 | 7.76 | 7.76 | 22.01% | 180,050 |
| Oct 11, 2024 | 8.00 | 8.00 | 6.26 | 6.36 | 6.36 | -21.77% | 131,245 |
| Oct 10, 2024 | 8.48 | 8.60 | 8.01 | 8.13 | 8.13 | -5.36% | 37,081 |
| Oct 9, 2024 | 8.96 | 9.01 | 8.48 | 8.59 | 8.59 | -7.63% | 42,064 |
| Oct 8, 2024 | 8.96 | 9.52 | 8.96 | 9.30 | 9.30 | -3.12% | 24,181 |
| Oct 7, 2024 | 9.78 | 9.92 | 9.46 | 9.60 | 9.60 | -0.83% | 27,725 |
| Oct 4, 2024 | 10.72 | 10.72 | 9.28 | 9.68 | 9.68 | -3.97% | 37,081 |
| Oct 3, 2024 | 10.80 | 10.94 | 9.97 | 10.08 | 10.08 | -4.64% | 32,119 |
| Oct 2, 2024 | 10.90 | 11.20 | 10.47 | 10.57 | 10.57 | 1.15% | 31,934 |
| Oct 1, 2024 | 11.71 | 12.32 | 10.45 | 10.45 | 10.45 | -6.61% | 61,140 |
| Sep 30, 2024 | 11.42 | 11.52 | 11.06 | 11.19 | 11.19 | 2.66% | 34,696 |
| Sep 27, 2024 | 10.92 | 11.64 | 10.79 | 10.90 | 10.90 | 0.46% | 41,313 |
| Sep 26, 2024 | 10.88 | 11.32 | 10.72 | 10.85 | 10.85 | 0.56% | 39,777 |
| Sep 25, 2024 | 11.20 | 11.34 | 10.72 | 10.79 | 10.79 | -2.53% | 19,834 |
| Sep 24, 2024 | 10.68 | 11.36 | 10.68 | 11.07 | 11.07 | 1.37% | 23,869 |
| Sep 23, 2024 | 11.09 | 11.32 | 10.61 | 10.92 | 10.92 | -1.62% | 22,539 |
| Sep 20, 2024 | 12.22 | 12.44 | 10.97 | 11.10 | 11.10 | -9.17% | 41,383 |
| Sep 19, 2024 | 12.54 | 13.08 | 12.16 | 12.22 | 12.22 | -2.47% | 20,921 |
| Sep 18, 2024 | 13.05 | 13.41 | 12.34 | 12.53 | 12.53 | -3.98% | 21,182 |
| Sep 17, 2024 | 12.96 | 13.60 | 12.90 | 13.05 | 13.05 | 1.24% | 20,451 |
| Sep 16, 2024 | 13.60 | 13.92 | 12.80 | 12.89 | 12.89 | -4.66% | 26,631 |
| Sep 13, 2024 | 13.86 | 14.88 | 13.14 | 13.52 | 13.52 | -2.73% | 29,263 |
| Sep 12, 2024 | 15.98 | 16.16 | 13.84 | 13.90 | 13.90 | -11.35% | 50,552 |
| Sep 11, 2024 | 15.12 | 19.20 | 14.56 | 15.68 | 15.68 | 3.29% | 172,088 |
| Sep 10, 2024 | 12.32 | 15.76 | 12.16 | 15.18 | 15.18 | 26.92% | 278,809 |
| Sep 9, 2024 | 14.66 | 15.03 | 10.40 | 11.96 | 11.96 | -19.62% | 100,644 |
| Sep 6, 2024 | 17.28 | 18.24 | 14.86 | 14.88 | 14.88 | -18.42% | 101,533 |
| Sep 5, 2024 | 19.20 | 20.16 | 18.24 | 18.24 | 18.24 | -6.56% | 68,925 |
| Sep 4, 2024 | 20.32 | 21.44 | 18.72 | 19.52 | 19.52 | -3.94% | 72,327 |
| Sep 3, 2024 | 22.40 | 22.56 | 20.16 | 20.32 | 20.32 | -9.29% | 96,625 |
| Aug 30, 2024 | 22.40 | 24.00 | 21.28 | 22.40 | 22.40 | -1.41% | 94,646 |
| Aug 29, 2024 | 20.96 | 27.04 | 20.16 | 22.72 | 22.72 | -4.05% | 253,564 |
| Aug 28, 2024 | 29.60 | 31.20 | 22.72 | 23.68 | 23.68 | -26.37% | 462,302 |
| Aug 27, 2024 | 35.04 | 36.00 | 28.80 | 32.16 | 32.16 | -14.47% | 428,738 |
| Aug 26, 2024 | 49.60 | 52.48 | 32.96 | 37.60 | 37.60 | - | 2,111,709 |
| Aug 23, 2024 | 78.56 | 209.44 | 19.20 | 37.60 | 37.60 | -92.63% | 2,237,513 |
| Aug 22, 2024 | 528.16 | 541.60 | 472.00 | 510.40 | 510.40 | -7.00% | 257,970 |
| Aug 21, 2024 | 468.80 | 567.04 | 465.60 | 548.80 | 548.80 | 17.06% | 247,313 |
| Aug 20, 2024 | 376.00 | 468.80 | 329.92 | 468.80 | 468.80 | 24.68% | 230,002 |
| Aug 19, 2024 | 349.76 | 398.08 | 337.92 | 376.00 | 376.00 | 6.82% | 278,689 |
| Aug 16, 2024 | 304.16 | 396.64 | 279.84 | 352.00 | 352.00 | 11.17% | 19,644 |
| Aug 15, 2024 | 256.00 | 329.28 | 222.88 | 316.64 | 316.64 | 44.98% | 14,538 |
| Aug 14, 2024 | 213.92 | 219.52 | 193.60 | 218.40 | 218.40 | 1.11% | 18,540 |
| Aug 13, 2024 | 204.64 | 220.64 | 198.40 | 216.00 | 216.00 | 7.14% | 19,353 |
| Aug 12, 2024 | 178.88 | 215.84 | 160.00 | 201.60 | 201.60 | 13.51% | 105,232 |
| Aug 9, 2024 | 157.28 | 190.24 | 157.28 | 177.60 | 177.60 | 13.73% | 6,581 |
| Aug 8, 2024 | 149.12 | 158.40 | 136.80 | 156.16 | 156.16 | 10.03% | 8,114 |
| Aug 7, 2024 | 110.56 | 159.20 | 110.56 | 141.92 | 141.92 | 28.18% | 9,919 |
| Aug 6, 2024 | 116.80 | 121.28 | 107.20 | 110.72 | 110.72 | -5.46% | 247,877 |
| Aug 5, 2024 | 123.04 | 123.04 | 102.40 | 117.12 | 117.12 | 7.02% | 1,844 |
| Aug 2, 2024 | 96.00 | 110.40 | 89.60 | 109.44 | 109.44 | 19.37% | 1,340 |
| Aug 1, 2024 | 101.92 | 101.92 | 89.60 | 91.68 | 91.68 | -13.18% | 951 |