5 DAY PERFORMANCE
-2.16%
1 MONTH PERFORMANCE
+11.82%
3 MONTH PERFORMANCE
-26.77%
6 MONTH PERFORMANCE
-41.79%
YEAR-TO-DATE PERFORMANCE
-32.64%
1 YEAR PERFORMANCE
-52.31%
U-BX Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2025 | $2.25 | $2.27 (0.89%) | $2.35 | $2.15 | 16.30 K | $4.41 M |
| 11/13/2025 | $2.32 | $2.25 (-3.02%) | $2.32 | $2.12 | 23.60 K | $4.37 M |
| 11/12/2025 | $2.39 | $2.31 (-3.35%) | $2.45 | $2.30 | 14.50 K | $4.48 M |
| 11/11/2025 | $2.28 | $2.32 (1.75%) | $2.35 | $2.22 | 7.10 K | $4.50 M |
| 11/10/2025 | $2.27 | $2.34 (3.08%) | $2.39 | $2.21 | 8.11 K | $4.54 M |
| 11/07/2025 | $2.34 | $2.23 (-4.7%) | $2.35 | $2.22 | 7.65 K | $4.33 M |
| 11/06/2025 | $2.20 | $2.35 (6.82%) | $2.40 | $2.13 | 27.24 K | $4.56 M |
| 11/05/2025 | $2.11 | $2.17 (2.84%) | $2.40 | $2.11 | 11.45 K | $4.21 M |
| 11/04/2025 | $2.09 | $2.18 (4.31%) | $2.24 | $2.09 | 16.40 K | $4.25 M |
| 11/03/2025 | $2.24 | $2.15 (-4.02%) | $2.24 | $2.12 | 5.60 K | $4.17 M |
| 10/31/2025 | $2.13 | $2.12 (-0.47%) | $2.18 | $2.05 | 18.94 K | $4.11 M |
| 10/30/2025 | $2.27 | $2.11 (-7.05%) | $2.27 | $2.10 | 84.01 K | $4.10 M |
| 10/29/2025 | $2.31 | $2.18 (-5.63%) | $2.34 | $2.18 | 23.30 K | $4.23 M |
| 10/28/2025 | $2.13 | $2.21 (3.76%) | $2.23 | $2.13 | 12.50 K | $4.29 M |
| 10/27/2025 | $2.17 | $2.14 (-1.38%) | $2.17 | $2.11 | 36.42 K | $4.15 M |
| 10/24/2025 | $2.11 | $2.10 (-0.47%) | $2.15 | $2.05 | 25.70 K | $4.08 M |
| 10/23/2025 | $2.22 | $2.07 (-6.76%) | $2.26 | $2.04 | 53.30 K | $4.02 M |
| 10/22/2025 | $2.16 | $2.15 (-0.46%) | $2.38 | $2.08 | 50.10 K | $4.17 M |
| 10/21/2025 | $2.32 | $2.18 (-6.03%) | $2.46 | $2.05 | 153.14 K | $4.23 M |
| 10/20/2025 | $2.37 | $2.26 (-4.64%) | $2.41 | $2.14 | 60.30 K | $4.39 M |
| 10/17/2025 | $1.86 | $2.42 (30.11%) | $2.44 | $1.73 | 272.84 K | $4.70 M |
| 10/16/2025 | $1.90 | $2.03 (6.84%) | $2.09 | $1.88 | 80.50 K | $3.94 M |
| 10/15/2025 | $1.84 | $1.92 (4.35%) | $1.92 | $1.79 | 90.08 K | $3.73 M |
| 10/14/2025 | $1.80 | $1.89 (5%) | $1.94 | $1.77 | 142.08 K | $3.67 M |
| 10/13/2025 | $1.74 | $1.78 (2.3%) | $1.85 | $1.74 | 62.25 K | $3.45 M |
| 10/10/2025 | $1.80 | $1.73 (-3.89%) | $1.82 | $1.73 | 164.90 K | $3.36 M |
| 10/09/2025 | $1.85 | $1.82 (-1.62%) | $1.95 | $1.80 | 69.49 K | $3.53 M |
| 10/08/2025 | $1.79 | $1.85 (3.35%) | $1.85 | $1.70 | 92.52 K | $3.59 M |
| 10/07/2025 | $1.83 | $1.79 (-2.19%) | $1.88 | $1.76 | 179.94 K | $3.47 M |
| 10/06/2025 | $1.88 | $1.85 (-1.6%) | $1.88 | $1.80 | 102.80 K | $3.59 M |
| 10/03/2025 | $1.85 | $1.84 (-0.54%) | $1.93 | $1.81 | 105.30 K | $3.57 M |
| 10/02/2025 | $1.87 | $1.89 (1.07%) | $1.94 | $1.76 | 196.96 K | $3.67 M |
| 10/01/2025 | $1.83 | $1.84 (0.55%) | $1.88 | $1.73 | 144.20 K | $3.57 M |
| 09/30/2025 | $1.71 | $1.74 (1.75%) | $1.94 | $1.69 | 213.70 K | $3.38 M |
| 09/29/2025 | $1.83 | $1.67 (-8.74%) | $1.94 | $1.62 | 185.20 K | $3.24 M |
| 09/26/2025 | $1.76 | $1.83 (3.98%) | $1.89 | $1.70 | 140.04 K | $3.55 M |
| 09/25/2025 | $1.88 | $1.77 (-5.85%) | $1.88 | $1.67 | 780.20 K | $3.44 M |
| 09/24/2025 | $1.90 | $1.81 (-4.74%) | $1.93 | $1.78 | 3.00 M | $3.51 M |
| 09/23/2025 | $1.81 | $1.93 (6.63%) | $2.03 | $1.77 | 2.05 M | $3.75 M |
| 09/22/2025 | $1.96 | $1.87 (-4.59%) | $2.25 | $1.80 | 341.46 K | $3.63 M |
| 09/19/2025 | $1.95 | $1.92 (-1.54%) | $1.97 | $1.75 | 149.74 K | $3.73 M |
| 09/18/2025 | $1.93 | $1.98 (2.59%) | $2.03 | $1.93 | 15.62 K | $3.84 M |
| 09/17/2025 | $2.45 | $1.96 (-20%) | $2.58 | $1.84 | 285.20 K | $3.80 M |
| 09/16/2025 | $2.70 | $2.47 (-8.52%) | $2.70 | $2.46 | 967.80 K | $4.79 M |
| 09/15/2025 | $2.86 | $2.75 (-3.85%) | $2.89 | $2.73 | 2.18 M | $5.34 M |
| 09/12/2025 | $2.71 | $2.89 (6.64%) | $2.96 | $2.71 | 1.79 M | $5.61 M |
| 09/11/2025 | $2.77 | $2.75 (-0.72%) | $2.90 | $2.65 | 1.54 M | $5.34 M |
| 09/10/2025 | $2.90 | $2.67 (-7.93%) | $2.97 | $2.60 | 327.31 K | $5.18 M |
| 09/09/2025 | $2.96 | $3.04 (2.7%) | $3.10 | $2.93 | 312.23 K | $5.90 M |
| 09/08/2025 | $2.85 | $3.01 (5.61%) | $3.01 | $2.81 | 334.30 K | $5.84 M |
| 09/05/2025 | $2.70 | $2.81 (4.07%) | $2.87 | $2.66 | 317.33 K | $5.45 M |
| 09/04/2025 | $2.64 | $2.78 (5.3%) | $2.80 | $2.60 | 317.67 K | $5.40 M |
| 09/03/2025 | $2.97 | $2.74 (-7.74%) | $2.97 | $2.50 | 354.35 K | $5.32 M |
| 09/02/2025 | $2.53 | $2.97 (17.39%) | $3.10 | $2.52 | 331.83 K | $5.76 M |
| 08/29/2025 | $2.56 | $2.57 (0.39%) | $2.60 | $2.39 | 327.90 K | $4.99 M |
| 08/28/2025 | $2.65 | $2.52 (-4.91%) | $2.71 | $2.48 | 350.65 K | $4.89 M |
| 08/27/2025 | $2.91 | $2.65 (-8.93%) | $2.91 | $2.42 | 343.52 K | $5.14 M |
| 08/26/2025 | $3.63 | $2.85 (-21.49%) | $3.74 | $2.85 | 310.31 K | $5.53 M |
| 08/25/2025 | $3.78 | $3.71 (-1.85%) | $3.78 | $3.55 | 421.03 K | $7.20 M |
| 08/22/2025 | $3.74 | $3.77 (0.8%) | $3.94 | $3.55 | 469.20 K | $7.32 M |
| 08/21/2025 | $3.77 | $3.86 (2.39%) | $4.12 | $3.45 | 449.86 K | $7.49 M |
| 08/20/2025 | $3.36 | $3.90 (16.07%) | $4.02 | $3.21 | 243.70 K | $7.57 M |
| 08/19/2025 | $3.22 | $3.73 (15.84%) | $4.50 | $3.10 | 395.60 K | $7.24 M |
| 08/18/2025 | $3.02 | $3.22 (6.62%) | $3.40 | $2.95 | 100.11 K | $6.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
