U-BX Technology Ltd. (UBXG)
NASDAQ: UBXG · Real-Time Price · USD
6.94
-0.37 (-5.06%)
At close: Jun 23, 2026, 4:00 PM EDT
6.66
-0.28 (-4.03%)
After-hours: Jun 23, 2026, 7:52 PM EDT
U-BX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 7.02 | 7.61 | 6.10 | 6.94 | 6.94 | -5.06% | 1,455,573 |
| Jun 22, 2026 | 6.91 | 8.10 | 6.52 | 7.31 | 7.31 | -0.14% | 1,495,743 |
| Jun 18, 2026 | 7.38 | 7.95 | 5.50 | 7.32 | 7.32 | -1.48% | 1,513,236 |
| Jun 17, 2026 | 9.17 | 9.56 | 7.08 | 7.43 | 7.43 | -23.40% | 2,512,488 |
| Jun 16, 2026 | 9.81 | 12.88 | 8.83 | 9.70 | 9.70 | - | 2,026,516 |
| Jun 15, 2026 | 8.35 | 11.40 | 7.90 | 9.70 | 9.70 | 23.25% | 3,532,957 |
| Jun 12, 2026 | 6.04 | 9.92 | 5.15 | 7.87 | 7.87 | 64.30% | 35,396,709 |
| Jun 11, 2026 | 3.31 | 5.07 | 3.27 | 4.79 | 4.79 | 47.84% | 2,387,555 |
| Jun 10, 2026 | 3.27 | 3.60 | 3.20 | 3.24 | 3.24 | 4.52% | 145,455 |
| Jun 9, 2026 | 3.17 | 3.60 | 3.06 | 3.10 | 3.10 | -2.36% | 134,742 |
| Jun 8, 2026 | 3.12 | 3.18 | 3.01 | 3.18 | 3.18 | 4.79% | 120,909 |
| Jun 5, 2026 | 3.00 | 3.09 | 2.95 | 3.03 | 3.03 | -2.57% | 102,306 |
| Jun 4, 2026 | 3.00 | 3.13 | 2.87 | 3.11 | 3.11 | 2.64% | 102,414 |
| Jun 3, 2026 | 3.03 | 3.16 | 3.01 | 3.03 | 3.03 | 1.00% | 101,270 |
| Jun 2, 2026 | 3.20 | 3.31 | 2.96 | 3.00 | 3.00 | -6.25% | 107,605 |
| Jun 1, 2026 | 3.59 | 3.63 | 3.20 | 3.20 | 3.20 | -8.83% | 103,322 |
| May 29, 2026 | 3.35 | 3.67 | 3.25 | 3.51 | 3.51 | 6.36% | 107,345 |
| May 28, 2026 | 3.03 | 3.30 | 2.80 | 3.30 | 3.30 | 6.80% | 103,378 |
| May 27, 2026 | 3.25 | 3.45 | 3.07 | 3.09 | 3.09 | -9.91% | 107,622 |
| May 26, 2026 | 3.09 | 3.49 | 3.08 | 3.43 | 3.43 | 9.94% | 102,551 |
| May 22, 2026 | 3.05 | 3.57 | 3.00 | 3.12 | 3.12 | -3.26% | 37,458 |
| May 21, 2026 | 2.86 | 3.66 | 2.75 | 3.23 | 3.23 | 12.47% | 130,050 |
| May 20, 2026 | 3.05 | 3.14 | 2.78 | 2.87 | 2.87 | -4.42% | 22,215 |
| May 19, 2026 | 3.14 | 3.18 | 2.80 | 3.00 | 3.00 | -11.83% | 60,301 |
| May 18, 2026 | 3.38 | 3.63 | 3.07 | 3.40 | 3.40 | -3.20% | 68,260 |
| May 15, 2026 | 3.44 | 3.66 | 3.00 | 3.52 | 3.52 | -0.57% | 65,327 |
| May 14, 2026 | 4.10 | 4.10 | 2.84 | 3.54 | 3.54 | -6.67% | 165,462 |
| May 13, 2026 | 4.95 | 5.20 | 2.80 | 3.79 | 3.79 | -28.77% | 465,650 |
| May 12, 2026 | 9.95 | 12.72 | 5.15 | 5.32 | 5.32 | -29.52% | 2,922,494 |
| May 11, 2026 | 9.76 | 9.76 | 7.52 | 7.55 | 7.55 | -22.81% | 19,069 |
| May 8, 2026 | 10.02 | 10.02 | 9.01 | 9.78 | 9.78 | -1.26% | 846,704 |
| May 7, 2026 | 9.08 | 10.28 | 8.80 | 9.90 | 9.90 | 5.32% | 852,464 |
| May 6, 2026 | 10.25 | 10.88 | 8.50 | 9.40 | 9.40 | -6.14% | 441,789 |
| May 5, 2026 | 13.73 | 14.06 | 10.00 | 10.02 | 10.02 | -35.40% | 408,781 |
| May 4, 2026 | 31.50 | 32.25 | 14.49 | 15.50 | 15.50 | -50.39% | 406,540 |
| May 1, 2026 | 26.08 | 31.75 | 25.00 | 31.25 | 31.25 | 19.05% | 42,270 |
| Apr 30, 2026 | 32.25 | 36.25 | 16.40 | 26.25 | 26.25 | -19.23% | 121,119 |
| Apr 29, 2026 | 25.00 | 38.75 | 25.00 | 32.50 | 32.50 | 32.64% | 134,926 |
| Apr 28, 2026 | 25.25 | 27.05 | 23.75 | 24.50 | 24.50 | -0.31% | 1,081 |
| Apr 27, 2026 | 28.50 | 28.98 | 12.00 | 24.58 | 24.58 | -14.51% | 29,868 |
| Apr 24, 2026 | 26.50 | 28.86 | 26.25 | 28.75 | 28.75 | 9.00% | 508 |
| Apr 23, 2026 | 28.32 | 28.75 | 25.75 | 26.38 | 26.38 | 0.48% | 563 |
| Apr 22, 2026 | 26.50 | 28.98 | 25.25 | 26.25 | 26.25 | -0.94% | 1,546 |
| Apr 21, 2026 | 26.04 | 27.50 | 26.00 | 26.50 | 26.50 | 1.44% | 397 |
| Apr 20, 2026 | 26.25 | 26.50 | 25.75 | 26.13 | 26.13 | -2.34% | 486 |
| Apr 17, 2026 | 27.25 | 29.75 | 25.75 | 26.75 | 26.75 | 1.90% | 1,690 |
| Apr 16, 2026 | 26.75 | 27.95 | 25.13 | 26.25 | 26.25 | 2.94% | 2,012 |
| Apr 15, 2026 | 27.98 | 30.50 | 25.00 | 25.50 | 25.50 | -3.77% | 2,845 |
| Apr 14, 2026 | 26.75 | 28.25 | 25.80 | 26.50 | 26.50 | -1.85% | 416 |
| Apr 13, 2026 | 26.75 | 27.00 | 26.25 | 27.00 | 27.00 | 1.89% | 796 |