U-BX Technology Ltd. (UBXG)
3.01
0.10 (3.44%)
At close: Feb 20, 2025, 3:58 PM
3.02
0.33%
After-hours: Feb 20, 2025, 03:58 PM EST
UBXG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 2.64 | 3.05 | 2.64 | 2.91 | 0.18 | 6.59% | 21,390 |
| Feb 18, 2025 | 2.71 | 2.82 | 2.62 | 2.73 | 0.00 | 0.00% | 8,129 |
| Feb 14, 2025 | 2.73 | 2.85 | 2.71 | 2.73 | -0.09 | -3.19% | 9,418 |
| Feb 13, 2025 | 2.91 | 2.91 | 2.78 | 2.82 | -0.09 | -3.09% | 6,300 |
| Feb 12, 2025 | 2.78 | 2.91 | 2.71 | 2.91 | 0.06 | 2.11% | 8,800 |
| Feb 11, 2025 | 2.90 | 2.98 | 2.78 | 2.85 | 0.00 | 0.00% | 11,302 |
| Feb 10, 2025 | 2.99 | 2.99 | 2.77 | 2.85 | -0.08 | -2.73% | 16,327 |
| Feb 7, 2025 | 3.13 | 3.18 | 2.80 | 2.93 | -0.21 | -6.69% | 19,668 |
| Feb 6, 2025 | 3.10 | 3.23 | 3.07 | 3.14 | 0.03 | 0.96% | 13,400 |
| Feb 5, 2025 | 3.18 | 3.26 | 3.10 | 3.11 | -0.07 | -2.20% | 12,296 |
| Feb 4, 2025 | 3.25 | 3.38 | 3.15 | 3.18 | -0.01 | -0.31% | 9,931 |
| Feb 3, 2025 | 3.34 | 3.35 | 3.13 | 3.19 | -0.14 | -4.20% | 19,759 |
| Jan 31, 2025 | 3.23 | 3.40 | 3.21 | 3.33 | 0.10 | 3.10% | 19,252 |
| Jan 30, 2025 | 3.13 | 3.28 | 3.06 | 3.23 | 0.09 | 2.87% | 18,700 |
| Jan 29, 2025 | 3.13 | 3.30 | 3.01 | 3.14 | 0.00 | 0.00% | 13,314 |
| Jan 28, 2025 | 3.40 | 3.45 | 3.11 | 3.14 | -0.35 | -10.03% | 41,656 |
| Jan 27, 2025 | 3.61 | 3.89 | 3.32 | 3.49 | 0.02 | 0.58% | 166,300 |
| Jan 24, 2025 | 3.07 | 3.70 | 3.07 | 3.47 | 0.39 | 12.66% | 94,900 |
| Jan 23, 2025 | 3.01 | 3.13 | 2.94 | 3.08 | 0.16 | 5.48% | 19,106 |
| Jan 22, 2025 | 3.25 | 3.25 | 2.92 | 2.92 | -0.35 | -10.70% | 31,543 |
| Jan 21, 2025 | 3.33 | 3.42 | 3.25 | 3.27 | -0.16 | -4.66% | 18,700 |
| Jan 17, 2025 | 3.22 | 3.43 | 3.20 | 3.43 | 0.13 | 3.94% | 50,300 |
| Jan 16, 2025 | 3.26 | 3.35 | 3.24 | 3.30 | -0.08 | -2.37% | 8,600 |
| Jan 15, 2025 | 3.31 | 3.39 | 3.19 | 3.38 | 0.25 | 7.99% | 12,200 |
| Jan 14, 2025 | 3.31 | 3.35 | 3.13 | 3.13 | -0.22 | -6.57% | 14,962 |
| Jan 13, 2025 | 3.40 | 3.42 | 3.12 | 3.35 | 0.00 | 0.00% | 25,616 |
| Jan 10, 2025 | 3.34 | 3.55 | 3.34 | 3.35 | -0.15 | -4.29% | 33,289 |
| Jan 8, 2025 | 3.33 | 3.50 | 3.25 | 3.50 | 0.13 | 3.86% | 25,580 |
| Jan 7, 2025 | 3.53 | 3.61 | 3.37 | 3.37 | 0.00 | 0.00% | 32,177 |
| Jan 6, 2025 | 3.45 | 3.58 | 3.37 | 3.37 | -0.09 | -2.60% | 38,339 |
| Jan 3, 2025 | 3.40 | 3.53 | 3.34 | 3.46 | -0.01 | -0.29% | 27,205 |
| Jan 2, 2025 | 3.30 | 3.47 | 3.19 | 3.47 | 0.10 | 2.97% | 45,719 |
| Dec 31, 2024 | 3.59 | 3.66 | 3.27 | 3.37 | -0.29 | -7.92% | 49,348 |
| Dec 30, 2024 | 4.17 | 4.17 | 3.33 | 3.66 | -0.15 | -3.94% | 93,600 |
| Dec 27, 2024 | 4.00 | 4.11 | 3.59 | 3.81 | -0.13 | -3.30% | 76,634 |
| Dec 26, 2024 | 3.48 | 3.97 | 3.48 | 3.94 | 0.34 | 9.44% | 73,600 |
| Dec 24, 2024 | 3.26 | 3.80 | 3.17 | 3.60 | 0.24 | 7.14% | 100,000 |
| Dec 23, 2024 | 3.18 | 3.50 | 3.14 | 3.36 | 0.15 | 4.67% | 42,207 |
| Dec 20, 2024 | 3.70 | 3.70 | 3.00 | 3.21 | -0.26 | -7.49% | 117,612 |
| Dec 19, 2024 | 3.01 | 3.76 | 3.01 | 3.47 | 0.39 | 12.66% | 248,549 |
| Dec 18, 2024 | 3.25 | 3.45 | 3.02 | 3.08 | -0.34 | -9.94% | 158,298 |
| Dec 17, 2024 | 3.44 | 3.90 | 3.20 | 3.42 | -0.37 | -9.76% | 327,800 |
| Dec 16, 2024 | 3.70 | 4.57 | 3.51 | 3.79 | 0.49 | 14.85% | 3,272,020 |
| Dec 13, 2024 | 3.22 | 3.43 | 3.22 | 3.30 | -0.04 | -1.20% | 1,566,400 |
| Dec 12, 2024 | 3.20 | 3.35 | 3.07 | 3.34 | 0.04 | 1.21% | 51,327 |
| Dec 11, 2024 | 3.25 | 3.64 | 3.13 | 3.30 | 0.05 | 1.54% | 166,800 |
| Dec 10, 2024 | 3.46 | 3.91 | 3.25 | 3.25 | -0.42 | -11.44% | 38,900 |
| Dec 9, 2024 | 3.54 | 3.96 | 3.53 | 3.67 | 0.14 | 3.97% | 66,414 |
| Dec 6, 2024 | 3.53 | 3.64 | 3.22 | 3.53 | -0.13 | -3.55% | 33,849 |
| Dec 5, 2024 | 3.76 | 4.05 | 3.66 | 3.66 | -0.24 | -6.15% | 39,600 |