5 DAY PERFORMANCE
+12.15%
1 MONTH PERFORMANCE
-18.55%
3 MONTH PERFORMANCE
-66.82%
6 MONTH PERFORMANCE
-97.66%
U-BX Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $3.26 | $3.60 (10.43%) | $3.80 | $3.17 | 99,995 | $97.20 M |
| 12/23/2024 | $3.18 | $3.36 (5.66%) | $3.50 | $3.14 | 42,207 | $90.72 M |
| 12/20/2024 | $3.70 | $3.21 (-13.24%) | $3.70 | $3.00 | 117,612 | $86.67 M |
| 12/19/2024 | $3.01 | $3.47 (15.28%) | $3.76 | $3.01 | 248,549 | $93.69 M |
| 12/18/2024 | $3.25 | $3.08 (-5.23%) | $3.45 | $3.02 | 158,298 | $83.16 M |
| 12/17/2024 | $3.44 | $3.42 (-0.58%) | $3.90 | $3.20 | 327,800 | $92.34 M |
| 12/16/2024 | $3.70 | $3.79 (2.43%) | $4.57 | $3.51 | 3.27 M | $102.33 M |
| 12/13/2024 | $3.22 | $3.30 (2.48%) | $3.43 | $3.22 | 1.57 M | $89.10 M |
| 12/12/2024 | $3.20 | $3.34 (4.37%) | $3.35 | $3.07 | 51,327 | $90.18 M |
| 12/11/2024 | $3.25 | $3.30 (1.54%) | $3.64 | $3.13 | 166,800 | $89.10 M |
| 12/10/2024 | $3.46 | $3.25 (-6.07%) | $3.91 | $3.25 | 38,900 | $87.75 M |
| 12/09/2024 | $3.54 | $3.67 (3.67%) | $3.96 | $3.53 | 66,414 | $89.49 M |
| 12/06/2024 | $3.53 | $3.53 (0%) | $3.64 | $3.22 | 33,849 | $86.08 M |
| 12/05/2024 | $3.76 | $3.66 (-2.66%) | $4.05 | $3.66 | 39,600 | $89.25 M |
| 12/04/2024 | $4.08 | $3.90 (-4.41%) | $4.15 | $3.66 | 43,036 | $95.10 M |
| 12/03/2024 | $4.32 | $4.29 (-0.69%) | $4.58 | $4.11 | 18,520 | $104.61 M |
| 12/02/2024 | $3.89 | $4.41 (13.37%) | $4.49 | $3.80 | 60,911 | $107.54 M |
| 11/29/2024 | $3.62 | $3.98 (9.94%) | $4.14 | $3.58 | 147,200 | $97.05 M |
| 11/27/2024 | $4.28 | $3.91 (-8.64%) | $4.30 | $3.04 | 348,404 | $95.35 M |
| 11/26/2024 | $4.57 | $4.42 (-3.28%) | $4.59 | $4.10 | 84,930 | $107.78 M |
| 11/25/2024 | $4.69 | $4.59 (-2.13%) | $4.75 | $4.16 | 66,398 | $111.93 M |
| 11/22/2024 | $4.66 | $4.69 (0.64%) | $4.97 | $4.64 | 26,548 | $7.15 M |
| 11/21/2024 | $4.80 | $4.80 (0%) | $4.96 | $4.56 | 24,212 | $7.32 M |
| 11/20/2024 | $4.86 | $4.80 (-1.23%) | $4.96 | $4.65 | 19,954 | $7.32 M |
| 11/19/2024 | $5.42 | $4.86 (-10.33%) | $5.58 | $4.85 | 22,088 | $7.41 M |
| 11/18/2024 | $4.76 | $5.28 (10.92%) | $5.60 | $4.76 | 48,700 | $8.05 M |
| 11/15/2024 | $4.80 | $4.76 (-0.83%) | $5.15 | $4.73 | 22,538 | $7.26 M |
| 11/14/2024 | $4.68 | $4.96 (5.98%) | $5.25 | $4.68 | 34,958 | $7.56 M |
| 11/13/2024 | $4.99 | $4.84 (-3.01%) | $5.24 | $4.64 | 25,269 | $7.37 M |
| 11/12/2024 | $5.36 | $5.15 (-3.92%) | $5.40 | $5.05 | 25,665 | $7.85 M |
| 11/11/2024 | $5.76 | $5.41 (-6.08%) | $5.76 | $4.96 | 27,633 | $8.25 M |
| 11/08/2024 | $5.41 | $5.60 (3.51%) | $5.76 | $5.41 | 18,459 | $8.53 M |
| 11/07/2024 | $4.96 | $5.41 (9.07%) | $6.04 | $4.95 | 72,215 | $8.24 M |
| 11/06/2024 | $4.89 | $5.03 (2.86%) | $5.12 | $4.80 | 18,763 | $7.66 M |
| 11/05/2024 | $4.70 | $5.04 (7.23%) | $5.19 | $4.64 | 24,472 | $7.68 M |
| 11/04/2024 | $4.96 | $4.70 (-5.24%) | $4.96 | $4.56 | 33,956 | $7.17 M |
| 11/01/2024 | $5.44 | $5.05 (-7.17%) | $5.44 | $4.96 | 29,856 | $7.69 M |
| 10/31/2024 | $5.46 | $5.44 (-0.37%) | $5.65 | $5.14 | 46,709 | $8.29 M |
| 10/30/2024 | $5.76 | $5.36 (-6.94%) | $5.77 | $5.28 | 35,375 | $8.17 M |
| 10/29/2024 | $5.92 | $5.82 (-1.69%) | $5.92 | $5.58 | 27,997 | $8.88 M |
| 10/28/2024 | $6.40 | $5.93 (-7.34%) | $6.40 | $5.53 | 34,369 | $9.04 M |
| 10/25/2024 | $5.79 | $6.05 (4.49%) | $6.05 | $5.70 | 36,301 | $9.22 M |
| 10/24/2024 | $6.00 | $5.90 (-1.67%) | $6.12 | $5.79 | 46,638 | $9.00 M |
| 10/23/2024 | $6.40 | $6.00 (-6.25%) | $6.48 | $5.87 | 82,175 | $9.15 M |
| 10/22/2024 | $6.18 | $6.67 (7.93%) | $8.48 | $6.13 | 426,196 | $10.16 M |
| 10/21/2024 | $6.02 | $6.16 (2.33%) | $6.24 | $5.87 | 32,596 | $9.39 M |
| 10/18/2024 | $5.89 | $5.96 (1.19%) | $6.19 | $5.89 | 37,259 | $9.08 M |
| 10/17/2024 | $6.40 | $6.04 (-5.63%) | $6.56 | $5.82 | 80,070 | $9.20 M |
| 10/16/2024 | $7.02 | $6.38 (-9.12%) | $7.36 | $6.35 | 123,819 | $9.72 M |
| 10/15/2024 | $7.74 | $7.02 (-9.3%) | $7.74 | $6.62 | 46,738 | $10.69 M |
| 10/14/2024 | $6.67 | $7.76 (16.34%) | $8.64 | $6.47 | 180,050 | $11.83 M |
| 10/11/2024 | $8.00 | $6.36 (-20.5%) | $8.00 | $6.26 | 131,245 | $9.69 M |
| 10/10/2024 | $8.48 | $8.13 (-4.13%) | $8.60 | $8.01 | 37,081 | $12.39 M |
| 10/09/2024 | $8.96 | $8.59 (-4.13%) | $9.01 | $8.48 | 42,064 | $13.09 M |
| 10/08/2024 | $8.96 | $9.30 (3.79%) | $9.52 | $8.96 | 24,181 | $14.17 M |
| 10/07/2024 | $9.78 | $9.60 (-1.84%) | $9.92 | $9.46 | 27,725 | $14.63 M |
| 10/04/2024 | $10.72 | $9.68 (-9.7%) | $10.72 | $9.28 | 37,081 | $14.75 M |
| 10/03/2024 | $10.80 | $10.08 (-6.67%) | $10.94 | $9.97 | 32,119 | $15.36 M |
| 10/02/2024 | $10.90 | $10.57 (-3.03%) | $11.20 | $10.47 | 31,934 | $16.11 M |
| 10/01/2024 | $11.71 | $10.45 (-10.76%) | $12.32 | $10.45 | 61,140 | $15.92 M |
| 09/30/2024 | $11.42 | $11.19 (-2.01%) | $11.52 | $11.06 | 34,696 | $19.94 M |
| 09/27/2024 | $10.92 | $10.90 (-0.18%) | $11.64 | $10.79 | 41,313 | $19.42 M |
| 09/26/2024 | $10.88 | $10.85 (-0.28%) | $11.32 | $10.72 | 39,777 | $19.33 M |