5 DAY PERFORMANCE
+7.12%
1 MONTH PERFORMANCE
-14.05%
3 MONTH PERFORMANCE
+10.40%
6 MONTH PERFORMANCE
-41.40%
YEAR-TO-DATE PERFORMANCE
+7.12%
1 YEAR PERFORMANCE
-95.08%
U-BX Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $3.68 | $3.61 (-1.77%) | $3.80 | $3.54 | 1,639 | $99.90 M |
| 04/17/2025 | $3.37 | $3.63 (7.72%) | $3.63 | $3.37 | 8,887 | $98.01 M |
| 04/16/2025 | $3.51 | $3.37 (-3.99%) | $3.54 | $3.37 | 6,232 | $90.99 M |
| 04/15/2025 | $3.58 | $3.61 (0.84%) | $3.69 | $3.58 | 2,011 | $97.47 M |
| 04/14/2025 | $3.60 | $3.76 (4.44%) | $3.80 | $3.50 | 11,928 | $101.52 M |
| 04/11/2025 | $3.83 | $3.76 (-1.83%) | $3.99 | $3.58 | 20,702 | $101.52 M |
| 04/10/2025 | $3.92 | $3.79 (-3.32%) | $4.14 | $3.77 | 2,746 | $102.33 M |
| 04/09/2025 | $3.97 | $3.90 (-1.76%) | $4.34 | $3.90 | 30,210 | $105.30 M |
| 04/08/2025 | $4.50 | $4.22 (-6.22%) | $4.55 | $4.07 | 197,451 | $113.94 M |
| 04/07/2025 | $3.50 | $4.14 (18.29%) | $4.50 | $3.42 | 299,300 | $111.78 M |
| 04/04/2025 | $3.57 | $3.68 (3.08%) | $3.71 | $3.44 | 6,254 | $99.36 M |
| 04/03/2025 | $3.65 | $3.73 (2.19%) | $3.73 | $3.61 | 3,300 | $100.71 M |
| 04/02/2025 | $3.82 | $3.71 (-2.88%) | $3.94 | $3.71 | 4,714 | $100.17 M |
| 04/01/2025 | $3.74 | $3.82 (2.14%) | $3.85 | $3.73 | 4,400 | $103.14 M |
| 03/31/2025 | $3.92 | $3.85 (-1.79%) | $4.00 | $3.82 | 10,907 | $103.95 M |
| 03/28/2025 | $4.22 | $4.03 (-4.5%) | $4.54 | $4.01 | 31,444 | $108.81 M |
| 03/27/2025 | $4.10 | $4.37 (6.59%) | $4.64 | $3.81 | 29,586 | $117.99 M |
| 03/26/2025 | $4.43 | $4.25 (-4.06%) | $4.43 | $4.21 | 3,411 | $114.75 M |
| 03/25/2025 | $4.22 | $4.41 (4.5%) | $4.50 | $4.22 | 12,600 | $119.07 M |
| 03/24/2025 | $4.00 | $4.36 (9%) | $4.50 | $4.00 | 33,600 | $117.72 M |
| 03/21/2025 | $3.74 | $4.20 (12.3%) | $4.20 | $3.74 | 8,529 | $113.40 M |
| 03/20/2025 | $3.77 | $3.82 (1.33%) | $3.96 | $3.73 | 15,000 | $103.14 M |
| 03/19/2025 | $4.40 | $3.89 (-11.59%) | $4.40 | $3.85 | 10,103 | $105.03 M |
| 03/18/2025 | $4.16 | $4.21 (1.2%) | $4.59 | $4.16 | 17,138 | $113.67 M |
| 03/17/2025 | $4.07 | $4.41 (8.35%) | $4.50 | $4.07 | 98,316 | $119.07 M |
| 03/14/2025 | $4.03 | $3.90 (-3.23%) | $4.03 | $3.65 | 35,274 | $105.30 M |
| 03/13/2025 | $3.15 | $3.84 (21.9%) | $4.05 | $3.15 | 109,763 | $103.68 M |
| 03/12/2025 | $2.41 | $3.12 (29.46%) | $3.15 | $2.38 | 95,850 | $84.24 M |
| 03/11/2025 | $2.64 | $2.38 (-9.85%) | $2.64 | $2.36 | 16,105 | $64.26 M |
| 03/10/2025 | $2.85 | $2.61 (-8.42%) | $2.85 | $2.61 | 10,927 | $70.47 M |
| 03/07/2025 | $2.90 | $2.89 (-0.34%) | $2.95 | $2.80 | 4,100 | $78.03 M |
| 03/06/2025 | $2.90 | $2.96 (2.07%) | $2.96 | $2.89 | 5,790 | $79.92 M |
| 03/05/2025 | $2.97 | $2.80 (-5.72%) | $3.01 | $2.80 | 6,703 | $75.60 M |
| 03/04/2025 | $2.91 | $2.98 (2.41%) | $3.05 | $2.80 | 6,910 | $80.46 M |
| 03/03/2025 | $3.06 | $2.95 (-3.59%) | $3.14 | $2.95 | 16,317 | $79.65 M |
| 02/28/2025 | $2.99 | $3.07 (2.68%) | $3.09 | $2.96 | 6,622 | $82.89 M |
| 02/27/2025 | $2.97 | $3.13 (5.39%) | $3.21 | $2.95 | 3,804 | $84.51 M |
| 02/26/2025 | $3.05 | $2.97 (-2.62%) | $3.27 | $2.94 | 17,844 | $80.19 M |
| 02/25/2025 | $3.38 | $3.10 (-8.28%) | $3.45 | $3.10 | 18,621 | $83.70 M |
| 02/24/2025 | $3.46 | $3.45 (-0.29%) | $3.78 | $3.38 | 30,928 | $93.15 M |
| 02/21/2025 | $3.04 | $3.50 (15.13%) | $4.10 | $3.04 | 187,734 | $94.50 M |
| 02/20/2025 | $2.84 | $3.02 (6.34%) | $3.25 | $2.84 | 32,487 | $81.54 M |
| 02/19/2025 | $2.64 | $2.91 (10.23%) | $3.05 | $2.64 | 21,600 | $78.57 M |
| 02/18/2025 | $2.71 | $2.73 (0.74%) | $2.82 | $2.62 | 8,129 | $73.71 M |
| 02/14/2025 | $2.73 | $2.73 (0%) | $2.85 | $2.71 | 9,418 | $73.71 M |
| 02/13/2025 | $2.91 | $2.82 (-3.09%) | $2.91 | $2.78 | 6,300 | $76.14 M |
| 02/12/2025 | $2.78 | $2.91 (4.68%) | $2.91 | $2.71 | 8,800 | $78.57 M |
| 02/11/2025 | $2.90 | $2.85 (-1.72%) | $2.98 | $2.78 | 11,302 | $76.95 M |
| 02/10/2025 | $2.99 | $2.85 (-4.68%) | $2.99 | $2.77 | 16,327 | $76.95 M |
| 02/07/2025 | $3.13 | $2.93 (-6.39%) | $3.18 | $2.80 | 19,668 | $79.11 M |
| 02/06/2025 | $3.10 | $3.14 (1.29%) | $3.23 | $3.07 | 13,400 | $84.78 M |
| 02/05/2025 | $3.18 | $3.11 (-2.2%) | $3.26 | $3.10 | 12,296 | $83.97 M |
| 02/04/2025 | $3.25 | $3.18 (-2.15%) | $3.38 | $3.15 | 9,931 | $85.86 M |
| 02/03/2025 | $3.34 | $3.19 (-4.49%) | $3.35 | $3.13 | 19,759 | $86.13 M |
| 01/31/2025 | $3.23 | $3.33 (3.1%) | $3.40 | $3.21 | 19,252 | $89.91 M |
| 01/30/2025 | $3.13 | $3.23 (3.19%) | $3.28 | $3.06 | 18,700 | $87.21 M |
| 01/29/2025 | $3.13 | $3.14 (0.32%) | $3.30 | $3.01 | 13,314 | $84.78 M |
| 01/28/2025 | $3.40 | $3.14 (-7.65%) | $3.45 | $3.11 | 41,656 | $84.78 M |
| 01/27/2025 | $3.61 | $3.49 (-3.32%) | $3.89 | $3.32 | 166,300 | $94.23 M |
| 01/24/2025 | $3.07 | $3.47 (13.03%) | $3.70 | $3.07 | 94,900 | $93.69 M |
| 01/23/2025 | $3.01 | $3.08 (2.33%) | $3.13 | $2.94 | 19,106 | $83.16 M |
| 01/22/2025 | $3.25 | $2.92 (-10.15%) | $3.25 | $2.92 | 31,543 | $78.84 M |
| 01/21/2025 | $3.33 | $3.27 (-1.8%) | $3.42 | $3.25 | 18,700 | $88.29 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.
