U-BX Technology Ltd. (UBXG)
NASDAQ: UBXG · Real-Time Price · USD
2.940
-0.105 (-3.45%)
Aug 1, 2025, 4:00 PM - Market closed
U-BX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.04 | 3.04 | 2.94 | 2.94 | 2.94 | -3.45% | 5,329 |
| Jul 31, 2025 | 3.00 | 3.25 | 2.98 | 3.05 | 3.05 | -1.46% | 60,498 |
| Jul 30, 2025 | 3.30 | 3.30 | 2.92 | 3.09 | 3.09 | 3.69% | 117,921 |
| Jul 29, 2025 | 3.01 | 3.35 | 2.96 | 2.98 | 2.98 | -4.06% | 76,386 |
| Jul 28, 2025 | 3.11 | 3.18 | 3.03 | 3.11 | 3.11 | 0.84% | 2,935 |
| Jul 25, 2025 | 3.21 | 3.21 | 3.08 | 3.08 | 3.08 | -2.22% | 2,113 |
| Jul 24, 2025 | 3.13 | 3.29 | 2.96 | 3.15 | 3.15 | -3.37% | 15,802 |
| Jul 23, 2025 | 3.15 | 3.26 | 2.95 | 3.26 | 3.26 | 1.87% | 10,525 |
| Jul 22, 2025 | 3.00 | 3.20 | 2.98 | 3.20 | 3.20 | 5.44% | 32,904 |
| Jul 21, 2025 | 3.07 | 3.07 | 3.01 | 3.04 | 3.04 | -1.46% | 3,128 |
| Jul 18, 2025 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | 0.36% | 2,557 |
| Jul 17, 2025 | 3.09 | 3.17 | 3.06 | 3.07 | 3.07 | -0.68% | 2,712 |
| Jul 16, 2025 | 3.15 | 3.28 | 3.09 | 3.09 | 3.09 | -0.32% | 2,999 |
| Jul 15, 2025 | 3.08 | 3.33 | 3.08 | 3.10 | 3.10 | - | 3,328 |
| Jul 14, 2025 | 3.14 | 3.31 | 3.02 | 3.10 | 3.10 | -2.94% | 5,452 |
| Jul 11, 2025 | 3.03 | 3.36 | 3.03 | 3.19 | 3.19 | -4.94% | 4,599 |
| Jul 10, 2025 | 2.95 | 3.36 | 2.85 | 3.36 | 3.36 | 14.68% | 8,416 |
| Jul 9, 2025 | 2.87 | 3.01 | 2.87 | 2.93 | 2.93 | 0.10% | 2,802 |
| Jul 8, 2025 | 2.87 | 3.00 | 2.87 | 2.93 | 2.93 | -2.43% | 3,099 |
| Jul 7, 2025 | 3.08 | 3.16 | 2.94 | 3.00 | 3.00 | -1.32% | 5,523 |
| Jul 3, 2025 | 3.10 | 3.10 | 2.78 | 3.04 | 3.04 | 9.35% | 26,578 |
| Jul 2, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | 700 |
| Jul 1, 2025 | 2.84 | 2.84 | 2.76 | 2.76 | 2.76 | -0.40% | 5,497 |
| Jun 30, 2025 | 2.88 | 2.97 | 2.77 | 2.77 | 2.77 | -1.39% | 4,176 |
| Jun 27, 2025 | 2.89 | 2.89 | 2.80 | 2.81 | 2.81 | -3.10% | 2,666 |
| Jun 26, 2025 | 2.78 | 2.90 | 2.75 | 2.90 | 2.90 | 2.47% | 7,073 |
| Jun 25, 2025 | 2.75 | 2.86 | 2.73 | 2.83 | 2.83 | 2.91% | 4,108 |
| Jun 24, 2025 | 2.79 | 2.79 | 2.70 | 2.75 | 2.75 | -1.79% | 3,192 |
| Jun 23, 2025 | 2.87 | 2.90 | 2.74 | 2.80 | 2.80 | -3.11% | 8,918 |
| Jun 20, 2025 | 2.91 | 2.97 | 2.89 | 2.89 | 2.89 | -3.02% | 2,203 |
| Jun 18, 2025 | 3.02 | 3.07 | 2.96 | 2.98 | 2.98 | -1.32% | 3,493 |
| Jun 17, 2025 | 3.21 | 3.28 | 3.02 | 3.02 | 3.02 | -2.89% | 2,861 |
| Jun 16, 2025 | 3.13 | 3.13 | 3.10 | 3.11 | 3.11 | 0.32% | 2,827 |
| Jun 13, 2025 | 3.25 | 3.25 | 3.08 | 3.10 | 3.10 | 0.65% | 6,386 |
| Jun 12, 2025 | 3.26 | 3.53 | 3.01 | 3.08 | 3.08 | -5.52% | 37,837 |
| Jun 11, 2025 | 3.45 | 3.62 | 3.26 | 3.26 | 3.26 | -3.26% | 6,559 |
| Jun 10, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 1,425 |
| Jun 9, 2025 | 3.46 | 3.60 | 3.37 | 3.37 | 3.37 | -4.26% | 1,680 |
| 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 |