U-BX Technology Ltd. (UBXG)
NASDAQ: UBXG
· Real-Time Price · USD
1.96
-0.51 (-20.65%)
At close: Sep 17, 2025, 3:59 PM
2.05
4.59%
Pre-market: Sep 18, 2025, 04:07 AM EDT
UBXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.45 | 2.58 | 1.84 | 1.96 | 1.96 | -20.65% | 283,100 |
| Sep 16, 2025 | 2.70 | 2.70 | 2.46 | 2.47 | 2.47 | -10.18% | 967,800 |
| Sep 15, 2025 | 2.86 | 2.89 | 2.73 | 2.75 | 2.75 | -4.84% | 2,181,811 |
| Sep 12, 2025 | 2.71 | 2.96 | 2.71 | 2.89 | 2.89 | 5.09% | 1,785,940 |
| Sep 11, 2025 | 2.77 | 2.90 | 2.65 | 2.75 | 2.75 | 3.00% | 1,543,700 |
| Sep 10, 2025 | 2.90 | 2.97 | 2.60 | 2.67 | 2.67 | -12.17% | 327,311 |
| Sep 9, 2025 | 2.96 | 3.10 | 2.93 | 3.04 | 3.04 | 1.00% | 312,234 |
| Sep 8, 2025 | 2.85 | 3.01 | 2.81 | 3.01 | 3.01 | 7.12% | 334,300 |
| Sep 5, 2025 | 2.70 | 2.87 | 2.66 | 2.81 | 2.81 | 1.08% | 317,329 |
| Sep 4, 2025 | 2.64 | 2.80 | 2.60 | 2.78 | 2.78 | 1.46% | 317,674 |
| Sep 3, 2025 | 2.97 | 2.97 | 2.50 | 2.74 | 2.74 | -7.74% | 354,352 |
| Sep 2, 2025 | 2.53 | 3.10 | 2.52 | 2.97 | 2.97 | 15.56% | 331,828 |
| Aug 29, 2025 | 2.56 | 2.60 | 2.39 | 2.57 | 2.57 | 1.98% | 327,900 |
| Aug 28, 2025 | 2.65 | 2.71 | 2.48 | 2.52 | 2.52 | -4.91% | 350,647 |
| Aug 27, 2025 | 2.91 | 2.91 | 2.42 | 2.65 | 2.65 | -7.02% | 343,517 |
| Aug 26, 2025 | 3.63 | 3.74 | 2.85 | 2.85 | 2.85 | -23.18% | 310,314 |
| Aug 25, 2025 | 3.78 | 3.78 | 3.55 | 3.71 | 3.71 | -1.59% | 421,032 |
| Aug 22, 2025 | 3.74 | 3.94 | 3.55 | 3.77 | 3.77 | -2.33% | 469,201 |
| Aug 21, 2025 | 3.77 | 4.12 | 3.45 | 3.86 | 3.86 | -1.03% | 449,858 |
| Aug 20, 2025 | 3.36 | 4.02 | 3.21 | 3.90 | 3.90 | 4.56% | 243,700 |