-
5 DAY PERFORMANCE
+0.81% -
1 MONTH PERFORMANCE
-22.08% -
3 MONTH PERFORMANCE
-99.13% -
6 MONTH PERFORMANCE
-94.00%
U-BX Technology Ltd. Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.30 | $0.30 (0%) | $0.31 | $0.29 | 375,042 | $7.32 M |
| 11/20/2024 | $0.30 | $0.30 (-1.32%) | $0.31 | $0.29 | 319,263 | $7.32 M |
| 11/19/2024 | $0.34 | $0.30 (-10.32%) | $0.35 | $0.30 | 353,400 | $7.41 M |
| 11/18/2024 | $0.30 | $0.33 (10.89%) | $0.35 | $0.30 | 779,200 | $8.05 M |
| 11/15/2024 | $0.30 | $0.30 (-0.8%) | $0.32 | $0.30 | 360,600 | $7.26 M |
| 11/14/2024 | $0.29 | $0.31 (6.09%) | $0.33 | $0.29 | 559,322 | $7.56 M |
| 11/13/2024 | $0.31 | $0.30 (-3.14%) | $0.33 | $0.29 | 404,300 | $7.37 M |
| 11/12/2024 | $0.34 | $0.32 (-3.94%) | $0.34 | $0.32 | 410,647 | $7.85 M |
| 11/11/2024 | $0.36 | $0.34 (-6.06%) | $0.36 | $0.31 | 442,127 | $8.25 M |
| 11/08/2024 | $0.34 | $0.35 (3.55%) | $0.36 | $0.34 | 295,346 | $8.53 M |
| 11/07/2024 | $0.31 | $0.34 (9.03%) | $0.38 | $0.31 | 1.16 M | $8.24 M |
| 11/06/2024 | $0.31 | $0.31 (2.85%) | $0.32 | $0.30 | 300,200 | $7.66 M |
| 11/05/2024 | $0.29 | $0.31 (7.07%) | $0.32 | $0.29 | 391,547 | $7.68 M |
| 11/04/2024 | $0.31 | $0.29 (-5.16%) | $0.31 | $0.29 | 543,303 | $7.17 M |
| 11/01/2024 | $0.34 | $0.32 (-7.24%) | $0.34 | $0.31 | 477,700 | $7.69 M |
| 10/31/2024 | $0.34 | $0.34 (-0.47%) | $0.35 | $0.32 | 747,340 | $8.29 M |
| 10/30/2024 | $0.36 | $0.34 (-6.94%) | $0.36 | $0.33 | 566,000 | $8.17 M |
| 10/29/2024 | $0.37 | $0.36 (-1.54%) | $0.37 | $0.35 | 447,945 | $8.88 M |
| 10/28/2024 | $0.40 | $0.37 (-7.3%) | $0.40 | $0.35 | 549,909 | $9.04 M |
| 10/25/2024 | $0.36 | $0.38 (4.42%) | $0.38 | $0.36 | 580,811 | $9.22 M |
| 10/24/2024 | $0.38 | $0.37 (-1.65%) | $0.38 | $0.36 | 746,200 | $9.00 M |
| 10/23/2024 | $0.40 | $0.38 (-6.23%) | $0.41 | $0.37 | 1.31 M | $9.15 M |
| 10/22/2024 | $0.39 | $0.42 (7.81%) | $0.53 | $0.38 | 6.82 M | $10.16 M |
| 10/21/2024 | $0.38 | $0.39 (2.28%) | $0.39 | $0.37 | 521,540 | $9.39 M |
| 10/18/2024 | $0.37 | $0.37 (1.03%) | $0.39 | $0.37 | 596,137 | $9.08 M |
| 10/17/2024 | $0.40 | $0.38 (-5.65%) | $0.41 | $0.36 | 1.28 M | $9.20 M |
| 10/16/2024 | $0.44 | $0.40 (-9.12%) | $0.46 | $0.40 | 1.98 M | $9.72 M |
| 10/15/2024 | $0.48 | $0.44 (-9.4%) | $0.48 | $0.41 | 747,800 | $10.69 M |
| 10/14/2024 | $0.42 | $0.49 (16.31%) | $0.54 | $0.40 | 2.88 M | $11.83 M |
| 10/11/2024 | $0.50 | $0.40 (-20.52%) | $0.50 | $0.39 | 2.10 M | $9.69 M |
| 10/10/2024 | $0.53 | $0.51 (-4.17%) | $0.54 | $0.50 | 593,300 | $12.39 M |
| 10/09/2024 | $0.56 | $0.54 (-4.13%) | $0.56 | $0.53 | 673,018 | $13.09 M |
| 10/08/2024 | $0.56 | $0.58 (3.75%) | $0.60 | $0.56 | 386,900 | $14.17 M |
| 10/07/2024 | $0.61 | $0.60 (-1.8%) | $0.62 | $0.59 | 443,600 | $14.63 M |
| 10/04/2024 | $0.67 | $0.60 (-9.72%) | $0.67 | $0.58 | 593,298 | $14.75 M |
| 10/03/2024 | $0.68 | $0.63 (-6.67%) | $0.68 | $0.62 | 513,900 | $15.36 M |
| 10/02/2024 | $0.68 | $0.66 (-3.01%) | $0.70 | $0.65 | 510,943 | $16.11 M |
| 10/01/2024 | $0.73 | $0.65 (-10.81%) | $0.77 | $0.65 | 978,236 | $15.92 M |
| 09/30/2024 | $0.71 | $0.70 (-2.03%) | $0.72 | $0.69 | 555,141 | $19.94 M |
| 09/27/2024 | $0.68 | $0.68 (-0.1%) | $0.73 | $0.67 | 661,000 | $19.42 M |
| 09/26/2024 | $0.68 | $0.68 (-0.26%) | $0.71 | $0.67 | 636,430 | $19.33 M |
| 09/25/2024 | $0.70 | $0.67 (-3.69%) | $0.71 | $0.67 | 317,344 | $19.22 M |
| 09/24/2024 | $0.67 | $0.69 (3.69%) | $0.71 | $0.67 | 381,908 | $19.72 M |
| 09/23/2024 | $0.69 | $0.68 (-1.59%) | $0.71 | $0.66 | 360,625 | $19.45 M |
| 09/20/2024 | $0.76 | $0.69 (-9.19%) | $0.78 | $0.69 | 662,130 | $19.77 M |
| 09/19/2024 | $0.78 | $0.76 (-2.55%) | $0.82 | $0.76 | 334,739 | $21.77 M |
| 09/18/2024 | $0.82 | $0.78 (-4.02%) | $0.84 | $0.77 | 338,907 | $22.32 M |
| 09/17/2024 | $0.81 | $0.82 (0.73%) | $0.85 | $0.81 | 327,221 | $23.25 M |
| 09/16/2024 | $0.85 | $0.81 (-5.22%) | $0.87 | $0.80 | 426,100 | $22.96 M |
| 09/13/2024 | $0.87 | $0.85 (-2.42%) | $0.93 | $0.82 | 468,214 | $24.08 M |
| 09/12/2024 | $1.00 | $0.87 (-13.03%) | $1.01 | $0.87 | 808,826 | $24.76 M |
| 09/11/2024 | $0.95 | $0.98 (3.7%) | $1.20 | $0.91 | 2.75 M | $27.93 M |
| 09/10/2024 | $0.77 | $0.95 (23.23%) | $0.99 | $0.76 | 4.46 M | $27.04 M |
| 09/09/2024 | $0.92 | $0.75 (-18.42%) | $0.94 | $0.65 | 1.61 M | $21.31 M |
| 09/06/2024 | $1.08 | $0.93 (-13.89%) | $1.14 | $0.93 | 1.62 M | $26.51 M |
| 09/05/2024 | $1.20 | $1.14 (-5%) | $1.26 | $1.14 | 1.10 M | $32.49 M |
| 09/04/2024 | $1.27 | $1.22 (-3.94%) | $1.34 | $1.17 | 1.16 M | $34.77 M |
| 09/03/2024 | $1.40 | $1.27 (-9.29%) | $1.41 | $1.26 | 1.55 M | $36.20 M |
| 08/30/2024 | $1.40 | $1.40 (0%) | $1.50 | $1.33 | 1.51 M | $39.90 M |
| 08/29/2024 | $1.31 | $1.42 (8.4%) | $1.69 | $1.26 | 4.06 M | $40.47 M |
| 08/28/2024 | $1.85 | $1.48 (-20%) | $1.95 | $1.42 | 7.40 M | $42.18 M |
| 08/27/2024 | $2.19 | $2.01 (-8.22%) | $2.25 | $1.80 | 6.86 M | $57.28 M |
| 08/26/2024 | $3.10 | $2.35 (-24.19%) | $3.28 | $2.06 | 33.79 M | $66.98 M |
| 08/23/2024 | $4.91 | $2.35 (-52.14%) | $13.09 | $1.20 | 35.80 M | $66.98 M |
| 08/22/2024 | $33.01 | $31.90 (-3.36%) | $33.85 | $29.50 | 4.13 M | $909.15 M |
| 08/21/2024 | $29.30 | $34.30 (17.06%) | $35.44 | $29.10 | 3.96 M | $977.55 M |