U-BX Technology Ltd. UBXG
5.03 USD 0.00 (+0.00%)
Regular-session close
7.13 +2.10 +41.75%
After hours · Jul 17, 4:00 PM ET
5.00 Day range 5.45
52-week range unavailable
- YTD
- -89.94%
- 1 year
- -93.06%
UBXG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.36 | 5.45 | 5.00 | 5.03 | -0.01 | -0.20% | 273,770 |
| Jul 16, 2026 | 5.62 | 6.47 | 4.86 | 5.04 | -0.61 | -10.80% | 574,010 |
| Jul 15, 2026 | 4.07 | 6.00 | 4.04 | 5.65 | +1.04 | +22.56% | 1,465,680 |
| Jul 14, 2026 | 9.04 | 11.95 | 4.08 | 4.61 | -1.69 | -26.83% | 9,961,831 |
| Jul 13, 2026 | 5.26 | 6.82 | 4.43 | 6.30 | +1.05 | +20.00% | 443,201 |
| Jul 10, 2026 | 4.32 | 5.50 | 3.21 | 5.25 | +0.62 | +13.39% | 603,435 |
| Jul 9, 2026 | 3.90 | 5.58 | 3.71 | 4.63 | +0.61 | +15.17% | 542,255 |
| Jul 8, 2026 | 4.18 | 4.35 | 2.12 | 4.02 | -0.33 | -7.59% | 1,329,769 |
| Jul 7, 2026 | 4.73 | 4.82 | 4.11 | 4.35 | -0.47 | -9.75% | 141,892 |
| Jul 6, 2026 | 5.40 | 5.55 | 4.70 | 4.82 | -0.46 | -8.71% | 348,518 |
| Jul 2, 2026 | 4.87 | 5.39 | 4.15 | 5.28 | +0.27 | +5.39% | 167,515 |
| Jul 1, 2026 | 6.10 | 6.16 | 4.84 | 5.01 | -1.15 | -18.67% | 277,874 |
| Jun 30, 2026 | 7.30 | 7.62 | 6.08 | 6.16 | -1.34 | -17.87% | 439,514 |
| Jun 29, 2026 | 6.50 | 7.59 | 6.45 | 7.50 | +0.37 | +5.19% | 548,177 |
| Jun 26, 2026 | 8.39 | 8.82 | 6.22 | 7.13 | -1.19 | -14.30% | 893,341 |
| Jun 25, 2026 | 8.71 | 9.08 | 6.39 | 8.32 | -0.17 | -2.00% | 1,121,579 |
| Jun 24, 2026 | 8.11 | 9.16 | 5.64 | 8.49 | +1.55 | +22.33% | 1,032,869 |
| Jun 23, 2026 | 7.02 | 7.61 | 6.10 | 6.94 | -0.37 | -5.06% | 1,455,633 |
| Jun 22, 2026 | 6.91 | 8.10 | 6.52 | 7.31 | -0.01 | -0.14% | 1,495,815 |
| Jun 18, 2026 | 7.38 | 7.95 | 5.50 | 7.32 | -0.11 | -1.48% | 1,513,236 |
| Jun 17, 2026 | 9.17 | 9.56 | 7.08 | 7.43 | -2.27 | -23.40% | 2,512,488 |
| Jun 16, 2026 | 9.81 | 12.88 | 8.83 | 9.70 | 0.00 | 0.00% | 2,026,516 |
| Jun 15, 2026 | 8.35 | 11.40 | 7.90 | 9.70 | +1.83 | +23.25% | 3,532,957 |
| Jun 12, 2026 | 6.04 | 9.92 | 5.15 | 7.87 | +3.08 | +64.30% | 35,396,709 |
| Jun 11, 2026 | 3.31 | 5.07 | 3.27 | 4.79 | +1.55 | +47.84% | 2,387,555 |
| Jun 10, 2026 | 3.27 | 3.60 | 3.20 | 3.24 | +0.14 | +4.52% | 145,455 |
| Jun 9, 2026 | 3.17 | 3.60 | 3.06 | 3.10 | -0.08 | -2.52% | 134,742 |
| Jun 8, 2026 | 3.12 | 3.18 | 3.01 | 3.18 | +0.15 | +4.95% | 120,909 |
| Jun 5, 2026 | 3.00 | 3.09 | 2.95 | 3.03 | -0.08 | -2.57% | 102,306 |
| Jun 4, 2026 | 3.00 | 3.13 | 2.87 | 3.11 | +0.08 | +2.64% | 102,414 |
| Jun 3, 2026 | 3.03 | 3.16 | 3.01 | 3.03 | +0.03 | +1.00% | 101,270 |
| Jun 2, 2026 | 3.20 | 3.31 | 2.96 | 3.00 | -0.20 | -6.25% | 107,605 |
| Jun 1, 2026 | 3.59 | 3.63 | 3.20 | 3.20 | -0.31 | -8.83% | 103,322 |
| May 29, 2026 | 3.35 | 3.67 | 3.25 | 3.51 | +0.21 | +6.36% | 107,345 |
| May 28, 2026 | 3.03 | 3.30 | 2.80 | 3.30 | +0.21 | +6.80% | 103,378 |
| May 27, 2026 | 3.25 | 3.45 | 3.07 | 3.09 | -0.34 | -9.91% | 107,622 |
| May 26, 2026 | 3.09 | 3.49 | 3.08 | 3.43 | +0.31 | +9.94% | 102,551 |
| May 22, 2026 | 3.05 | 3.57 | 3.00 | 3.12 | +2.99 | +2,318.60% | 37,458 |
| May 21, 2026 | 0.11 | 0.15 | 0.11 | 0.13 | +0.01 | +12.47% | 3,251,262 |
| May 20, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | -0.01 | -4.42% | 555,384 |
| May 19, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | -0.02 | -11.83% | 1,507,543 |
| May 18, 2026 | 0.14 | 0.15 | 0.12 | 0.14 | 0.00 | -3.20% | 1,706,511 |
| May 15, 2026 | 0.14 | 0.15 | 0.12 | 0.14 | 0.00 | -0.57% | 1,633,181 |
| May 14, 2026 | 0.16 | 0.16 | 0.11 | 0.14 | -0.01 | -6.67% | 4,136,553 |
| May 13, 2026 | 0.20 | 0.21 | 0.11 | 0.15 | -0.06 | -28.77% | 11,641,258 |
| May 12, 2026 | 0.40 | 0.51 | 0.21 | 0.21 | -0.09 | -29.52% | 73,062,355 |
| May 11, 2026 | 0.39 | 0.39 | 0.30 | 0.30 | -0.09 | -22.81% | 476,729 |
| May 8, 2026 | 0.40 | 0.40 | 0.36 | 0.39 | -0.01 | -1.26% | 21,167,603 |
| May 7, 2026 | 0.36 | 0.41 | 0.35 | 0.40 | +0.02 | +5.32% | 21,311,615 |
| May 6, 2026 | 0.41 | 0.44 | 0.34 | 0.38 | -0.02 | -6.14% | 11,044,737 |
| May 5, 2026 | 0.55 | 0.56 | 0.40 | 0.40 | -0.22 | -35.39% | 10,219,539 |
| May 4, 2026 | 1.26 | 1.29 | 0.58 | 0.62 | -0.63 | -50.40% | 10,163,506 |
| May 1, 2026 | 1.04 | 1.27 | 1.00 | 1.25 | +0.20 | +19.05% | 1,056,767 |
| Apr 30, 2026 | 1.29 | 1.45 | 0.66 | 1.05 | -0.25 | -19.23% | 3,027,999 |
| Apr 29, 2026 | 1.00 | 1.55 | 1.00 | 1.30 | +0.32 | +32.65% | 3,373,152 |
| Apr 28, 2026 | 1.01 | 1.08 | 0.95 | 0.98 | 0.00 | 0.00% | 27,034 |
| Apr 27, 2026 | 1.14 | 1.16 | 0.48 | 0.98 | -0.17 | -14.78% | 746,721 |
| Apr 24, 2026 | 1.06 | 1.15 | 1.05 | 1.15 | +0.09 | +8.49% | 12,714 |
| Apr 23, 2026 | 1.13 | 1.15 | 1.03 | 1.06 | +0.01 | +0.95% | 14,099 |
| Apr 22, 2026 | 1.06 | 1.16 | 1.01 | 1.05 | -0.01 | -0.94% | 38,657 |
| Apr 21, 2026 | 1.04 | 1.10 | 1.04 | 1.06 | +0.01 | +0.95% | 9,946 |
| Apr 20, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | -0.02 | -1.87% | 12,165 |
| Apr 17, 2026 | 1.09 | 1.19 | 1.03 | 1.07 | +0.02 | +1.90% | 42,274 |
63 days, newest first. Daily bars as drawn on the UBXG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.