tiprankstipranks
Trending News
More News >
U-BX Technology Ltd. (UBXG)
NASDAQ:UBXG
US Market
Advertisement

U-BX Technology Ltd. (UBXG) Historical Prices

Compare
119 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 29, 2025
1.83
1.94
1.62
1.67
1.67
-8.74%
185,197
0.60
Sep 26, 2025
1.76
1.89
1.70
1.83
1.83
+3.39%
140,040
0.46
Sep 25, 2025
1.88
1.88
1.67
1.77
1.77
-2.21%
780,169
2.65
Sep 24, 2025
1.90
1.93
1.78
1.81
1.81
-6.22%
2,997,338
12.15
Sep 23, 2025
1.81
2.03
1.77
1.93
1.93
+3.21%
2,046,889
9.55
Sep 22, 2025
1.96
2.25
1.80
1.87
1.87
-2.60%
341,460
1.63
Sep 19, 2025
1.95
1.97
1.75
1.92
1.92
-3.03%
149,735
0.72
Sep 18, 2025
1.93
2.03
1.93
1.98
1.98
+1.02%
15,615
0.08
Sep 17, 2025
2.45
2.58
1.84
1.96
1.96
-20.65%
285,166
1.41
Sep 16, 2025
2.70
2.70
2.46
2.47
2.47
-10.18%
967,769
5.19
Sep 15, 2025
2.86
2.89
2.73
2.75
2.75
-4.84%
2,181,811
14.34
Sep 12, 2025
2.71
2.96
2.71
2.89
2.89
+5.09%
1,785,940
14.36
Sep 11, 2025
2.77
2.90
2.65
2.75
2.75
+3.00%
1,543,679
15.44
Sep 10, 2025
2.90
2.97
2.60
2.67
2.67
-12.17%
327,311
3.45
Sep 09, 2025
2.96
3.10
2.93
3.04
3.04
+1.00%
312,234
3.48
Sep 08, 2025
2.85
3.01
2.81
3.01
3.01
+7.12%
334,275
3.95
Sep 05, 2025
2.70
2.87
2.66
2.81
2.81
+0.93%
317,152
3.98
Sep 04, 2025
2.64
2.80
2.60
2.78
2.78
+1.49%
317,674
4.25
Sep 03, 2025
2.97
2.97
2.50
2.74
2.74
-7.64%
353,911
5.12
Sep 02, 2025
2.53
3.10
2.52
2.97
2.97
+15.56%
331,828
5.20
Aug 29, 2025
2.56
2.60
2.39
2.57
2.57
+2.19%
327,872
5.54
Aug 28, 2025
2.65
2.71
2.48
2.52
2.52
-5.09%
350,647
6.54
Aug 27, 2025
2.91
2.91
2.42
2.65
2.65
-7.02%
343,517
7.13
Aug 26, 2025
3.63
3.74
2.85
2.85
2.85
-23.18%
310,314
7.12
Aug 25, 2025
3.78
3.78
3.55
3.71
3.71
-1.59%
421,032
11.38
Aug 22, 2025
3.74
3.94
3.55
3.77
3.77
-2.43%
469,201
15.86
Aug 21, 2025
3.77
4.12
3.45
3.86
3.86
-0.92%
449,858
19.96
Aug 20, 2025
3.36
4.02
3.21
3.90
3.90
+4.56%
243,673
13.03
Aug 19, 2025
3.22
4.50
3.10
3.73
3.73
+16.02%
395,595
31.63
Aug 18, 2025
3.02
3.40
2.95
3.22
3.22
+3.71%
100,108
8.88
Aug 15, 2025
2.98
3.20
2.80
3.10
3.10
+4.20%
49,799
4.29
Aug 14, 2025
2.94
3.10
2.78
2.98
2.98
+5.38%
27,633
2.17
Aug 13, 2025
2.82
2.82
2.82
2.82
2.82
-3.98%
810
0.06
Aug 12, 2025
2.83
2.94
2.83
2.94
2.94
+5.38%
1,058
0.08
Aug 11, 2025
2.82
2.97
2.79
2.79
2.79
-1.38%
4,417
0.34
Aug 08, 2025
2.94
2.95
2.80
2.83
2.83
+0.68%
1,294
0.10
Aug 07, 2025
2.81
2.81
2.81
2.81
2.81
-2.19%
933
0.07
Aug 06, 2025
2.99
2.99
2.80
2.87
2.87
-1.84%
4,345
0.33
Aug 05, 2025
3.03
3.03
2.83
2.93
2.93
+0.69%
4,487
0.34
Aug 04, 2025
2.94
2.96
2.89
2.91
2.91
-1.12%
4,145
0.29
Aug 01, 2025
3.04
3.04
2.94
2.94
2.94
-3.45%
5,329
0.38
Jul 31, 2025
3.00
3.25
2.98
3.05
3.04
-1.46%
60,498
4.57
Jul 30, 2025
3.30
3.30
2.92
3.09
3.09
+3.69%
117,921
10.31
Jul 29, 2025
3.01
3.35
2.96
2.98
2.98
-4.06%
76,386
7.42
Jul 28, 2025
3.11
3.18
3.03
3.11
3.11
+0.84%
2,935
0.28
Jul 25, 2025
3.21
3.21
3.08
3.08
3.08
-2.22%
2,113
0.19
Jul 24, 2025
3.13
3.29
2.96
3.15
3.15
-3.37%
15,802
1.26
Jul 23, 2025
3.15
3.26
2.95
3.26
3.26
+1.87%
10,525
0.84
Jul 22, 2025
3.00
3.20
2.98
3.20
3.20
+5.44%
32,904
2.73
Jul 21, 2025
3.07
3.07
3.01
3.04
3.04
-1.46%
3,128
0.26
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis