5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
-5.58%
3 MONTH PERFORMANCE
-11.43%
6 MONTH PERFORMANCE
-42.24%
YEAR-TO-DATE PERFORMANCE
-7.00%
1 YEAR PERFORMANCE
-31.87%
U-BX Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.81 | $1.95 (7.86%) | $1.95 | $1.81 | 430 | $10.57 M |
| 02/17/2026 | $1.83 | $1.85 (1.09%) | $1.89 | $1.82 | 10.00 K | $10.29 M |
| 02/13/2026 | $1.86 | $1.85 (-0.54%) | $1.86 | $1.82 | 2.61 K | $10.29 M |
| 02/12/2026 | $1.85 | $1.85 (0%) | $1.96 | $1.85 | 14.35 K | $10.29 M |
| 02/11/2026 | $1.93 | $1.93 (0%) | $1.93 | $1.93 | 500 | $10.74 M |
| 02/10/2026 | $1.84 | $1.94 (5.43%) | $1.98 | $1.81 | 4.10 K | $10.79 M |
| 02/09/2026 | $1.89 | $1.82 (-3.7%) | $1.89 | $1.80 | 6.11 K | $10.12 M |
| 02/06/2026 | $1.86 | $1.82 (-2.15%) | $1.94 | $1.80 | 18.20 K | $10.12 M |
| 02/05/2026 | $1.86 | $1.86 (0%) | $1.90 | $1.80 | 8.52 K | $10.35 M |
| 02/04/2026 | $1.96 | $1.91 (-2.55%) | $1.96 | $1.90 | 2.16 K | $10.62 M |
| 02/03/2026 | $1.90 | $1.90 (0%) | $1.98 | $1.86 | 5.10 K | $10.57 M |
| 02/02/2026 | $2.00 | $1.93 (-3.5%) | $2.03 | $1.90 | 7.52 K | $10.74 M |
| 01/30/2026 | $1.95 | $2.00 (2.56%) | $2.05 | $1.93 | 5.73 K | $11.13 M |
| 01/29/2026 | $2.02 | $2.04 (0.99%) | $2.08 | $2.00 | 7.12 K | $11.35 M |
| 01/28/2026 | $2.08 | $2.00 (-3.85%) | $2.08 | $2.00 | 6.70 K | $11.13 M |
| 01/27/2026 | $2.05 | $2.02 (-1.46%) | $2.07 | $1.98 | 3.22 K | $11.24 M |
| 01/26/2026 | $1.99 | $1.98 (-0.5%) | $2.10 | $1.94 | 7.30 K | $11.01 M |
| 01/23/2026 | $1.95 | $1.96 (0.51%) | $1.97 | $1.92 | 5.54 K | $10.90 M |
| 01/22/2026 | $1.91 | $1.93 (1.05%) | $1.97 | $1.91 | 7.90 K | $10.74 M |
| 01/21/2026 | $1.91 | $1.91 (0%) | $1.97 | $1.91 | 8.80 K | $10.62 M |
| 01/20/2026 | $1.93 | $1.91 (-1.04%) | $1.98 | $1.91 | 8.40 K | $10.62 M |
| 01/16/2026 | $1.96 | $1.97 (0.51%) | $1.98 | $1.92 | 5.91 K | $10.96 M |
| 01/15/2026 | $1.98 | $1.98 (0%) | $1.98 | $1.90 | 9.00 K | $11.01 M |
| 01/14/2026 | $1.92 | $1.94 (1.04%) | $1.98 | $1.90 | 7.90 K | $10.79 M |
| 01/13/2026 | $1.98 | $1.90 (-4.04%) | $1.98 | $1.90 | 6.10 K | $10.57 M |
| 01/12/2026 | $1.95 | $1.91 (-2.05%) | $1.99 | $1.90 | 12.60 K | $10.62 M |
| 01/09/2026 | $1.95 | $1.93 (-1.03%) | $1.99 | $1.90 | 6.05 K | $10.74 M |
| 01/08/2026 | $1.99 | $1.95 (-2.01%) | $1.99 | $1.92 | 2.65 K | $10.85 M |
| 01/07/2026 | $1.97 | $1.93 (-2.03%) | $2.00 | $1.93 | 5.50 K | $10.74 M |
| 01/06/2026 | $2.08 | $1.93 (-7.21%) | $2.08 | $1.93 | 8.20 K | $10.74 M |
| 01/05/2026 | $2.01 | $1.96 (-2.49%) | $2.04 | $1.96 | 12.20 K | $10.90 M |
| 01/02/2026 | $2.09 | $2.08 (-0.48%) | $2.10 | $2.02 | 3.84 K | $11.57 M |
| 12/31/2025 | $2.02 | $2.00 (-0.99%) | $2.03 | $2.00 | 2.11 K | $11.13 M |
| 12/30/2025 | $1.98 | $2.04 (3.03%) | $2.05 | $1.98 | 7.60 K | $11.35 M |
| 12/29/2025 | $1.93 | $1.96 (1.55%) | $2.02 | $1.93 | 12.13 K | $10.90 M |
| 12/26/2025 | $1.95 | $1.95 (0%) | $2.05 | $1.93 | 6.80 K | $10.85 M |
| 12/24/2025 | $2.02 | $2.04 (0.99%) | $2.08 | $2.00 | 3.40 K | $11.35 M |
| 12/23/2025 | $1.97 | $2.02 (2.54%) | $2.02 | $1.93 | 5.90 K | $11.24 M |
| 12/22/2025 | $2.05 | $1.98 (-3.41%) | $2.08 | $1.93 | 11.50 K | $11.01 M |
| 12/19/2025 | $1.98 | $1.98 (0%) | $2.08 | $1.95 | 26.36 K | $11.01 M |
| 12/18/2025 | $2.02 | $1.97 (-2.48%) | $2.09 | $1.95 | 3.02 K | $10.96 M |
| 12/17/2025 | $2.04 | $2.03 (-0.49%) | $2.09 | $1.95 | 8.71 K | $11.29 M |
| 12/16/2025 | $2.03 | $1.95 (-3.94%) | $2.12 | $1.93 | 14.63 K | $10.85 M |
| 12/15/2025 | $2.15 | $2.03 (-5.58%) | $2.19 | $2.03 | 7.10 K | $11.29 M |
| 12/12/2025 | $2.12 | $2.11 (-0.47%) | $2.20 | $2.03 | 8.30 K | $11.74 M |
| 12/11/2025 | $2.19 | $2.15 (-1.83%) | $2.19 | $2.12 | 4.43 K | $11.96 M |
| 12/10/2025 | $2.18 | $2.18 (0%) | $2.19 | $2.11 | 6.55 K | $12.13 M |
| 12/09/2025 | $2.16 | $2.13 (-1.39%) | $2.19 | $2.12 | 4.33 K | $11.85 M |
| 12/08/2025 | $2.04 | $2.14 (4.9%) | $2.17 | $2.04 | 4.71 K | $11.90 M |
| 12/05/2025 | $2.22 | $2.08 (-6.31%) | $2.23 | $2.02 | 21.15 K | $4.04 M |
| 12/04/2025 | $2.20 | $2.05 (-6.82%) | $2.30 | $2.05 | 49.81 K | $3.98 M |
| 12/03/2025 | $2.27 | $2.19 (-3.52%) | $2.27 | $2.08 | 43.94 K | $4.25 M |
| 12/02/2025 | $2.17 | $2.05 (-5.53%) | $2.22 | $1.95 | 43.64 K | $3.98 M |
| 12/01/2025 | $1.98 | $2.09 (5.56%) | $2.19 | $1.90 | 39.22 K | $4.06 M |
| 11/28/2025 | $2.03 | $2.01 (-0.99%) | $2.07 | $2.01 | 8.10 K | $3.90 M |
| 11/26/2025 | $2.03 | $1.99 (-1.97%) | $2.12 | $1.95 | 8.80 K | $3.86 M |
| 11/25/2025 | $1.93 | $2.00 (3.63%) | $2.02 | $1.93 | 17.30 K | $3.88 M |
| 11/24/2025 | $2.03 | $1.95 (-3.94%) | $2.03 | $1.92 | 16.70 K | $3.78 M |
| 11/21/2025 | $2.00 | $1.93 (-3.5%) | $2.14 | $1.90 | 12.88 K | $3.75 M |
| 11/20/2025 | $2.00 | $1.91 (-4.5%) | $2.02 | $1.90 | 28.62 K | $3.71 M |
| 11/19/2025 | $2.10 | $2.02 (-3.81%) | $2.15 | $2.00 | 17.00 K | $3.92 M |
| 11/18/2025 | $2.14 | $2.10 (-1.87%) | $2.27 | $2.10 | 12.53 K | $4.08 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.
