5 DAY PERFORMANCE
-9.09%
1 MONTH PERFORMANCE
-15.12%
3 MONTH PERFORMANCE
-16.67%
6 MONTH PERFORMANCE
-3.03%
YEAR-TO-DATE PERFORMANCE
-5.04%
1 YEAR PERFORMANCE
-98.03%
U-BX Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/12/2025 | $3.26 | $3.08 (-5.52%) | $3.53 | $3.01 | 37.84 K | $5.98 M |
| 06/11/2025 | $3.45 | $3.26 (-5.51%) | $3.62 | $3.26 | 6.56 K | $6.33 M |
| 06/10/2025 | $3.37 | $3.37 (0%) | $3.37 | $3.37 | 518 | $6.54 M |
| 06/09/2025 | $3.46 | $3.37 (-2.6%) | $3.60 | $3.37 | 1.70 K | $6.54 M |
| 06/06/2025 | $3.69 | $3.52 (-4.61%) | $3.75 | $3.35 | 9.92 K | $6.83 M |
| 06/05/2025 | $3.47 | $3.47 (0%) | $3.47 | $3.47 | 923 | $6.73 M |
| 06/04/2025 | $3.42 | $3.55 (3.8%) | $3.55 | $3.42 | 2.40 K | $6.89 M |
| 06/03/2025 | $3.50 | $3.42 (-2.29%) | $3.50 | $3.42 | 1.30 K | $6.64 M |
| 06/02/2025 | $3.62 | $3.50 (-3.31%) | $3.62 | $3.44 | 3.52 K | $6.79 M |
| 05/30/2025 | $3.43 | $3.43 (0%) | $3.73 | $3.40 | 29.70 K | $6.66 M |
| 05/29/2025 | $3.50 | $3.43 (-2%) | $3.50 | $3.43 | 1.60 K | $6.66 M |
| 05/28/2025 | $3.50 | $3.59 (2.57%) | $3.59 | $3.46 | 2.20 K | $6.97 M |
| 05/27/2025 | $3.66 | $3.54 (-3.28%) | $3.70 | $3.54 | 22.89 K | $6.87 M |
| 05/23/2025 | $3.74 | $3.74 (0%) | $3.75 | $3.71 | 3.55 K | $7.26 M |
| 05/22/2025 | $3.71 | $3.71 (0%) | $3.77 | $3.71 | 3.23 K | $7.20 M |
| 05/21/2025 | $3.82 | $3.78 (-1.05%) | $3.88 | $3.78 | 5.70 K | $7.34 M |
| 05/20/2025 | $3.90 | $3.87 (-0.77%) | $3.90 | $3.81 | 1.97 K | $7.51 M |
| 05/19/2025 | $3.78 | $3.91 (3.44%) | $4.08 | $3.78 | 5.53 K | $7.59 M |
| 05/16/2025 | $4.05 | $3.90 (-3.7%) | $4.15 | $3.71 | 22.50 K | $7.57 M |
| 05/15/2025 | $4.39 | $4.03 (-8.2%) | $4.49 | $4.00 | 70.60 K | $7.82 M |
| 05/14/2025 | $3.82 | $4.32 (13.09%) | $4.43 | $3.75 | 100.42 K | $8.38 M |
| 05/13/2025 | $3.86 | $3.77 (-2.33%) | $3.89 | $3.75 | 5.04 K | $7.32 M |
| 05/12/2025 | $3.95 | $3.85 (-2.53%) | $3.95 | $3.85 | 2.82 K | $7.47 M |
| 05/09/2025 | $4.00 | $4.06 (1.5%) | $4.06 | $3.90 | 8.50 K | $7.88 M |
| 05/08/2025 | $3.79 | $4.00 (5.54%) | $4.13 | $3.79 | 5.10 K | $7.76 M |
| 05/07/2025 | $3.95 | $3.95 (0%) | $3.95 | $3.95 | 906 | $7.67 M |
| 05/06/2025 | $3.93 | $3.83 (-2.54%) | $4.15 | $3.81 | 8.14 K | $7.43 M |
| 05/05/2025 | $4.41 | $3.93 (-10.88%) | $4.42 | $3.82 | 21.90 K | $7.63 M |
| 05/02/2025 | $3.95 | $3.99 (1.01%) | $4.25 | $3.81 | 61.60 K | $7.74 M |
| 05/01/2025 | $3.97 | $3.92 (-1.26%) | $4.10 | $3.92 | 2.62 K | $7.61 M |
| 04/30/2025 | $4.11 | $4.11 (0%) | $4.11 | $4.11 | 1.33 K | $7.98 M |
| 04/29/2025 | $3.91 | $3.87 (-1.02%) | $4.13 | $3.85 | 4.20 K | $7.51 M |
| 04/28/2025 | $3.95 | $3.74 (-5.32%) | $4.04 | $3.74 | 4.70 K | $7.26 M |
| 04/25/2025 | $4.01 | $3.95 (-1.5%) | $4.45 | $3.95 | 18.91 K | $106.65 M |
| 04/24/2025 | $4.44 | $4.14 (-6.76%) | $4.44 | $3.88 | 43.60 K | $111.78 M |
| 04/23/2025 | $4.03 | $4.20 (4.22%) | $4.44 | $3.87 | 100.94 K | $113.40 M |
| 04/22/2025 | $3.51 | $3.98 (13.39%) | $3.98 | $3.51 | 9.50 K | $107.46 M |
| 04/21/2025 | $3.80 | $3.63 (-4.47%) | $3.80 | $3.54 | 2.61 K | $98.01 M |
| 04/17/2025 | $3.37 | $3.63 (7.72%) | $3.63 | $3.37 | 8.90 K | $98.01 M |
| 04/16/2025 | $3.51 | $3.37 (-3.99%) | $3.54 | $3.37 | 6.23 K | $90.99 M |
| 04/15/2025 | $3.58 | $3.61 (0.84%) | $3.69 | $3.58 | 2.01 K | $97.47 M |
| 04/14/2025 | $3.60 | $3.76 (4.44%) | $3.80 | $3.50 | 11.93 K | $101.52 M |
| 04/11/2025 | $3.83 | $3.76 (-1.83%) | $3.99 | $3.58 | 20.70 K | $101.52 M |
| 04/10/2025 | $3.92 | $3.79 (-3.32%) | $4.14 | $3.77 | 2.75 K | $102.33 M |
| 04/09/2025 | $3.97 | $3.90 (-1.76%) | $4.34 | $3.90 | 30.21 K | $105.30 M |
| 04/08/2025 | $4.50 | $4.22 (-6.22%) | $4.55 | $4.07 | 197.45 K | $113.94 M |
| 04/07/2025 | $3.50 | $4.14 (18.29%) | $4.50 | $3.42 | 299.30 K | $111.78 M |
| 04/04/2025 | $3.57 | $3.68 (3.08%) | $3.71 | $3.44 | 6.25 K | $99.36 M |
| 04/03/2025 | $3.65 | $3.73 (2.19%) | $3.73 | $3.61 | 3.30 K | $100.71 M |
| 04/02/2025 | $3.82 | $3.71 (-2.88%) | $3.94 | $3.71 | 4.71 K | $100.17 M |
| 04/01/2025 | $3.74 | $3.82 (2.14%) | $3.85 | $3.73 | 4.40 K | $103.14 M |
| 03/31/2025 | $3.92 | $3.85 (-1.79%) | $4.00 | $3.82 | 10.91 K | $103.95 M |
| 03/28/2025 | $4.22 | $4.03 (-4.5%) | $4.54 | $4.01 | 31.44 K | $108.81 M |
| 03/27/2025 | $4.10 | $4.37 (6.59%) | $4.64 | $3.81 | 29.59 K | $117.99 M |
| 03/26/2025 | $4.43 | $4.25 (-4.06%) | $4.43 | $4.21 | 3.41 K | $114.75 M |
| 03/25/2025 | $4.22 | $4.41 (4.5%) | $4.50 | $4.22 | 12.60 K | $119.07 M |
| 03/24/2025 | $4.00 | $4.36 (9%) | $4.50 | $4.00 | 33.60 K | $117.72 M |
| 03/21/2025 | $3.74 | $4.20 (12.3%) | $4.20 | $3.74 | 8.53 K | $113.40 M |
| 03/20/2025 | $3.77 | $3.82 (1.33%) | $3.96 | $3.73 | 15.00 K | $103.14 M |
| 03/19/2025 | $4.40 | $3.89 (-11.59%) | $4.40 | $3.85 | 10.10 K | $105.03 M |
| 03/18/2025 | $4.16 | $4.21 (1.2%) | $4.59 | $4.16 | 17.14 K | $113.67 M |
| 03/17/2025 | $4.07 | $4.41 (8.35%) | $4.50 | $4.07 | 98.32 K | $119.07 M |
| 03/14/2025 | $4.03 | $3.90 (-3.23%) | $4.03 | $3.65 | 35.27 K | $105.30 M |
| 03/13/2025 | $3.15 | $3.84 (21.9%) | $4.05 | $3.15 | 109.76 K | $103.68 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.
