U-BX Technology Ltd. (UBXG)
NASDAQ: UBXG · Real-Time Price · USD
3.850
-0.210 (-5.17%)
At close: May 12, 2025, 4:00 PM
3.930
+0.080 (2.08%)
After-hours: May 12, 2025, 6:58 PM EDT
U-BX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.95 | 3.95 | 3.85 | 3.85 | 3.85 | -5.17% | 2,496 |
| May 9, 2025 | 4.00 | 4.06 | 3.90 | 4.06 | 4.06 | 1.50% | 8,470 |
| May 8, 2025 | 3.79 | 4.13 | 3.79 | 4.00 | 4.00 | 1.27% | 5,079 |
| May 7, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.13% | 906 |
| May 6, 2025 | 3.93 | 4.15 | 3.81 | 3.83 | 3.83 | -2.54% | 8,141 |
| May 5, 2025 | 4.41 | 4.42 | 3.82 | 3.93 | 3.93 | -1.50% | 21,887 |
| May 2, 2025 | 3.95 | 4.25 | 3.81 | 3.99 | 3.99 | 1.73% | 61,590 |
| May 1, 2025 | 3.97 | 4.10 | 3.92 | 3.92 | 3.92 | -4.57% | 2,617 |
| Apr 30, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 6.23% | 1,329 |
| Apr 29, 2025 | 3.91 | 4.13 | 3.85 | 3.87 | 3.87 | 3.45% | 4,176 |
| Apr 28, 2025 | 3.95 | 4.04 | 3.74 | 3.74 | 3.74 | -5.32% | 4,672 |
| Apr 25, 2025 | 4.01 | 4.45 | 3.95 | 3.95 | 3.95 | -4.59% | 18,910 |
| Apr 24, 2025 | 4.44 | 4.44 | 3.88 | 4.14 | 4.14 | -1.43% | 43,572 |
| Apr 23, 2025 | 4.03 | 4.44 | 3.87 | 4.20 | 4.20 | 5.53% | 100,939 |
| Apr 22, 2025 | 3.51 | 3.98 | 3.51 | 3.98 | 3.98 | 9.64% | 9,498 |
| Apr 21, 2025 | 3.80 | 3.80 | 3.54 | 3.63 | 3.63 | - | 2,611 |
| Apr 17, 2025 | 3.37 | 3.63 | 3.37 | 3.63 | 3.63 | 7.78% | 8,887 |
| Apr 16, 2025 | 3.51 | 3.54 | 3.37 | 3.37 | 3.37 | -6.70% | 6,232 |
| Apr 15, 2025 | 3.58 | 3.69 | 3.58 | 3.61 | 3.61 | -4.09% | 2,011 |
| Apr 14, 2025 | 3.60 | 3.80 | 3.50 | 3.76 | 3.76 | 0.11% | 11,928 |
| Apr 11, 2025 | 3.83 | 3.99 | 3.58 | 3.76 | 3.76 | -0.79% | 20,702 |
| Apr 10, 2025 | 3.92 | 4.14 | 3.77 | 3.79 | 3.79 | -2.82% | 2,746 |
| Apr 9, 2025 | 3.97 | 4.34 | 3.90 | 3.90 | 3.90 | -7.58% | 30,210 |
| Apr 8, 2025 | 4.50 | 4.55 | 4.07 | 4.22 | 4.22 | 1.93% | 197,451 |
| Apr 7, 2025 | 3.50 | 4.50 | 3.42 | 4.14 | 4.14 | 12.59% | 299,290 |
| Apr 4, 2025 | 3.57 | 3.71 | 3.44 | 3.68 | 3.68 | -1.42% | 6,254 |
| Apr 3, 2025 | 3.65 | 3.73 | 3.61 | 3.73 | 3.73 | 0.54% | 3,284 |
| Apr 2, 2025 | 3.82 | 3.94 | 3.71 | 3.71 | 3.71 | -2.88% | 4,714 |
| Apr 1, 2025 | 3.74 | 3.85 | 3.73 | 3.82 | 3.82 | -0.78% | 4,384 |
| Mar 31, 2025 | 3.92 | 4.00 | 3.82 | 3.85 | 3.85 | -4.47% | 10,907 |
| Mar 28, 2025 | 4.22 | 4.54 | 4.01 | 4.03 | 4.03 | -7.78% | 31,444 |
| Mar 27, 2025 | 4.10 | 4.64 | 3.81 | 4.37 | 4.37 | 2.94% | 29,586 |
| Mar 26, 2025 | 4.43 | 4.43 | 4.21 | 4.25 | 4.25 | -3.83% | 3,411 |
| Mar 25, 2025 | 4.22 | 4.50 | 4.22 | 4.41 | 4.41 | 1.35% | 12,567 |
| Mar 24, 2025 | 4.00 | 4.50 | 4.00 | 4.36 | 4.36 | 3.69% | 33,590 |
| Mar 21, 2025 | 3.74 | 4.20 | 3.74 | 4.20 | 4.20 | 9.95% | 8,529 |
| Mar 20, 2025 | 3.77 | 3.96 | 3.73 | 3.82 | 3.82 | -1.80% | 14,983 |
| Mar 19, 2025 | 4.40 | 4.40 | 3.85 | 3.89 | 3.89 | -7.69% | 10,103 |
| Mar 18, 2025 | 4.16 | 4.59 | 4.16 | 4.21 | 4.21 | -4.55% | 17,138 |
| Mar 17, 2025 | 4.07 | 4.50 | 4.07 | 4.42 | 4.42 | 13.21% | 98,316 |
| Mar 14, 2025 | 4.03 | 4.03 | 3.65 | 3.90 | 3.90 | 1.56% | 34,858 |
| Mar 13, 2025 | 3.15 | 4.05 | 3.15 | 3.84 | 3.84 | 23.08% | 109,763 |
| Mar 12, 2025 | 2.41 | 3.15 | 2.38 | 3.12 | 3.12 | 31.09% | 95,850 |
| Mar 11, 2025 | 2.64 | 2.64 | 2.36 | 2.38 | 2.38 | -8.81% | 16,105 |
| Mar 10, 2025 | 2.85 | 2.85 | 2.61 | 2.61 | 2.61 | -9.69% | 10,926 |
| Mar 7, 2025 | 2.90 | 2.95 | 2.80 | 2.89 | 2.89 | -2.36% | 4,065 |
| Mar 6, 2025 | 2.90 | 2.96 | 2.89 | 2.96 | 2.96 | 5.71% | 5,790 |
| Mar 5, 2025 | 2.97 | 3.01 | 2.80 | 2.80 | 2.80 | -6.01% | 6,703 |
| Mar 4, 2025 | 2.91 | 3.05 | 2.80 | 2.98 | 2.98 | 0.98% | 6,910 |
| Mar 3, 2025 | 3.06 | 3.14 | 2.95 | 2.95 | 2.95 | -3.91% | 16,317 |