U-BX Technology Ltd. (UBXG)
NASDAQ: UBXG · Real-Time Price · USD
2.100
-0.090 (-4.10%)
Dec 4, 2025, 12:17 PM EST - Market open
U-BX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 2.20 | 2.25 | 2.14 | 2.18 | 2.18 | -3.96% | 10,901 |
| Nov 14, 2025 | 2.25 | 2.35 | 2.15 | 2.27 | 2.27 | 0.89% | 16,304 |
| Nov 13, 2025 | 2.32 | 2.32 | 2.12 | 2.25 | 2.25 | -2.60% | 23,627 |
| Nov 12, 2025 | 2.39 | 2.45 | 2.30 | 2.31 | 2.31 | -0.43% | 14,480 |
| Nov 11, 2025 | 2.28 | 2.35 | 2.22 | 2.32 | 2.32 | -0.85% | 7,245 |
| Nov 10, 2025 | 2.27 | 2.39 | 2.21 | 2.34 | 2.34 | 4.93% | 8,106 |
| Nov 7, 2025 | 2.34 | 2.35 | 2.22 | 2.23 | 2.23 | -5.11% | 7,653 |
| Nov 6, 2025 | 2.20 | 2.40 | 2.13 | 2.35 | 2.35 | 8.29% | 27,236 |
| Nov 5, 2025 | 2.11 | 2.40 | 2.11 | 2.17 | 2.17 | -0.69% | 11,447 |
| Nov 4, 2025 | 2.09 | 2.24 | 2.09 | 2.19 | 2.19 | 1.63% | 16,350 |
| Nov 3, 2025 | 2.24 | 2.24 | 2.12 | 2.15 | 2.15 | 1.42% | 5,585 |
| Oct 31, 2025 | 2.13 | 2.18 | 2.05 | 2.12 | 2.12 | 0.47% | 18,936 |
| Oct 30, 2025 | 2.27 | 2.27 | 2.10 | 2.11 | 2.11 | -3.21% | 84,006 |
| Oct 29, 2025 | 2.31 | 2.34 | 2.18 | 2.18 | 2.18 | -1.31% | 23,281 |
| Oct 28, 2025 | 2.13 | 2.23 | 2.13 | 2.21 | 2.21 | 3.22% | 12,503 |
| Oct 27, 2025 | 2.17 | 2.17 | 2.11 | 2.14 | 2.14 | 1.90% | 36,418 |
| Oct 24, 2025 | 2.11 | 2.15 | 2.05 | 2.10 | 2.10 | 1.45% | 25,697 |
| Oct 23, 2025 | 2.22 | 2.26 | 2.04 | 2.07 | 2.07 | -3.72% | 53,304 |
| Oct 22, 2025 | 2.16 | 2.38 | 2.08 | 2.15 | 2.15 | -1.38% | 50,104 |
| Oct 21, 2025 | 2.32 | 2.46 | 2.05 | 2.18 | 2.18 | -3.54% | 153,140 |
| Oct 20, 2025 | 2.37 | 2.41 | 2.14 | 2.26 | 2.26 | -6.61% | 60,281 |
| Oct 17, 2025 | 1.86 | 2.44 | 1.73 | 2.42 | 2.42 | 19.21% | 272,836 |
| Oct 16, 2025 | 1.90 | 2.09 | 1.88 | 2.03 | 2.03 | 5.73% | 80,486 |
| Oct 15, 2025 | 1.84 | 1.92 | 1.79 | 1.92 | 1.92 | 1.59% | 90,076 |
| Oct 14, 2025 | 1.80 | 1.94 | 1.77 | 1.89 | 1.89 | 6.12% | 142,082 |
| Oct 13, 2025 | 1.74 | 1.85 | 1.74 | 1.78 | 1.78 | 2.95% | 62,248 |
| Oct 10, 2025 | 1.80 | 1.82 | 1.73 | 1.73 | 1.73 | -4.95% | 164,891 |
| Oct 9, 2025 | 1.85 | 1.95 | 1.80 | 1.82 | 1.82 | -1.36% | 69,485 |
| Oct 8, 2025 | 1.79 | 1.85 | 1.70 | 1.85 | 1.85 | 3.07% | 92,521 |
| Oct 7, 2025 | 1.83 | 1.88 | 1.76 | 1.79 | 1.79 | -3.24% | 179,937 |
| Oct 6, 2025 | 1.88 | 1.88 | 1.80 | 1.85 | 1.85 | 0.54% | 102,770 |
| Oct 3, 2025 | 1.85 | 1.93 | 1.81 | 1.84 | 1.84 | -2.65% | 105,290 |
| Oct 2, 2025 | 1.87 | 1.94 | 1.76 | 1.89 | 1.89 | 2.72% | 196,958 |
| Oct 1, 2025 | 1.83 | 1.88 | 1.73 | 1.84 | 1.84 | 5.75% | 144,188 |
| Sep 30, 2025 | 1.71 | 1.94 | 1.69 | 1.74 | 1.74 | 4.19% | 213,652 |
| Sep 29, 2025 | 1.83 | 1.94 | 1.62 | 1.67 | 1.67 | -8.74% | 185,197 |
| Sep 26, 2025 | 1.76 | 1.89 | 1.70 | 1.83 | 1.83 | 3.39% | 140,040 |
| Sep 25, 2025 | 1.88 | 1.88 | 1.67 | 1.77 | 1.77 | -2.21% | 780,169 |
| Sep 24, 2025 | 1.90 | 1.93 | 1.78 | 1.81 | 1.81 | -6.22% | 2,997,338 |