U-BX Technology Ltd. (UBXG)
NASDAQ: UBXG · Real-Time Price · USD
0.1515
-0.0612 (-28.77%)
At close: May 13, 2026, 4:00 PM EDT
0.1450
-0.0065 (-4.29%)
After-hours: May 13, 2026, 7:55 PM EDT
U-BX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.20 | 0.21 | 0.11 | 0.15 | 0.15 | -28.77% | 10,987,644 |
| May 12, 2026 | 0.40 | 0.51 | 0.21 | 0.21 | 0.21 | -29.52% | 72,838,649 |
| May 11, 2026 | 0.39 | 0.39 | 0.30 | 0.30 | 0.30 | -22.81% | 461,658 |
| May 8, 2026 | 0.40 | 0.40 | 0.36 | 0.39 | 0.39 | -1.26% | 21,160,017 |
| May 7, 2026 | 0.36 | 0.41 | 0.35 | 0.40 | 0.40 | 5.32% | 21,307,388 |
| May 6, 2026 | 0.41 | 0.44 | 0.34 | 0.38 | 0.38 | -6.14% | 11,033,803 |
| May 5, 2026 | 0.55 | 0.56 | 0.40 | 0.40 | 0.40 | -35.40% | 10,213,729 |
| May 4, 2026 | 1.26 | 1.29 | 0.58 | 0.62 | 0.62 | -50.39% | 10,064,140 |
| May 1, 2026 | 1.04 | 1.27 | 1.00 | 1.25 | 1.25 | 19.05% | 1,055,596 |
| Apr 30, 2026 | 1.29 | 1.45 | 0.66 | 1.05 | 1.05 | -19.23% | 3,012,094 |
| Apr 29, 2026 | 1.00 | 1.55 | 1.00 | 1.30 | 1.30 | 32.64% | 3,370,736 |
| Apr 28, 2026 | 1.01 | 1.08 | 0.95 | 0.98 | 0.98 | -0.31% | 27,034 |
| Apr 27, 2026 | 1.14 | 1.16 | 0.48 | 0.98 | 0.98 | -14.51% | 746,721 |
| Apr 24, 2026 | 1.06 | 1.16 | 1.05 | 1.15 | 1.15 | 9.00% | 12,714 |
| Apr 23, 2026 | 1.13 | 1.15 | 1.03 | 1.06 | 1.06 | 0.48% | 14,099 |
| Apr 22, 2026 | 1.06 | 1.16 | 1.01 | 1.05 | 1.05 | -0.94% | 38,657 |
| Apr 21, 2026 | 1.04 | 1.10 | 1.04 | 1.06 | 1.06 | 1.44% | 9,946 |
| Apr 20, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | -2.34% | 12,165 |
| Apr 17, 2026 | 1.09 | 1.19 | 1.03 | 1.07 | 1.07 | 1.90% | 42,274 |
| Apr 16, 2026 | 1.07 | 1.12 | 1.01 | 1.05 | 1.05 | 2.94% | 50,322 |
| Apr 15, 2026 | 1.12 | 1.22 | 1.00 | 1.02 | 1.02 | -3.77% | 71,136 |
| Apr 14, 2026 | 1.07 | 1.13 | 1.03 | 1.06 | 1.06 | -1.85% | 10,423 |
| Apr 13, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 19,924 |
| Apr 10, 2026 | 1.10 | 1.14 | 1.02 | 1.06 | 1.06 | -0.93% | 19,737 |
| Apr 9, 2026 | 1.23 | 1.34 | 1.03 | 1.07 | 1.07 | -11.57% | 86,612 |
| Apr 8, 2026 | 1.42 | 1.48 | 1.11 | 1.21 | 1.21 | -12.95% | 97,313 |
| Apr 7, 2026 | 1.61 | 1.61 | 1.35 | 1.39 | 1.39 | -17.26% | 48,204 |
| Apr 6, 2026 | 1.74 | 1.74 | 1.48 | 1.68 | 1.68 | -6.15% | 47,894 |
| Apr 2, 2026 | 1.90 | 1.90 | 1.70 | 1.79 | 1.79 | -10.50% | 35,919 |
| Apr 1, 2026 | 2.40 | 2.40 | 1.92 | 2.00 | 2.00 | -40.12% | 128,955 |
| Mar 31, 2026 | 1.78 | 3.34 | 1.50 | 3.34 | 3.34 | 112.60% | 313,165 |
| 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% | 13,528 |
| 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% | 1,811 |
| 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% | 1,987 |
| Mar 6, 2026 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -2.25% | 2,217 |
| 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% | 1,802 |