5 DAY PERFORMANCE
-75.96%
1 MONTH PERFORMANCE
-43.59%
3 MONTH PERFORMANCE
-95.40%
6 MONTH PERFORMANCE
-96.51%
YEAR-TO-DATE PERFORMANCE
-96.48%
1 YEAR PERFORMANCE
-97.49%
U-BX Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.91 | $7.31 (5.79%) | $8.10 | $6.52 | 1.50 M | $8.31 M |
| 06/18/2026 | $7.38 | $7.32 (-0.81%) | $7.95 | $5.50 | 1.51 M | $8.32 M |
| 06/17/2026 | $9.17 | $7.43 (-18.97%) | $9.56 | $7.08 | 2.51 M | $8.45 M |
| 06/16/2026 | $9.81 | $9.70 (-1.12%) | $12.88 | $8.83 | 2.03 M | $11.03 M |
| 06/15/2026 | $8.35 | $9.70 (16.17%) | $11.40 | $7.90 | 3.53 M | $11.03 M |
| 06/12/2026 | $6.04 | $7.87 (30.3%) | $9.92 | $5.15 | 35.40 M | $8.95 M |
| 06/11/2026 | $3.31 | $4.79 (44.71%) | $5.07 | $3.27 | 2.39 M | $5.45 M |
| 06/10/2026 | $3.27 | $3.24 (-0.92%) | $3.60 | $3.20 | 145.50 K | $3.68 M |
| 06/09/2026 | $3.17 | $3.10 (-2.21%) | $3.60 | $3.06 | 134.74 K | $3.52 M |
| 06/08/2026 | $3.12 | $3.18 (1.92%) | $3.18 | $3.01 | 120.91 K | $3.62 M |
| 06/05/2026 | $3.00 | $3.03 (1%) | $3.09 | $2.95 | 102.31 K | $3.45 M |
| 06/04/2026 | $3.00 | $3.11 (3.67%) | $3.13 | $2.87 | 102.41 K | $3.54 M |
| 06/03/2026 | $3.03 | $3.03 (0%) | $3.16 | $3.01 | 101.27 K | $3.45 M |
| 06/02/2026 | $3.20 | $3.00 (-6.25%) | $3.31 | $2.96 | 107.61 K | $3.41 M |
| 06/01/2026 | $3.59 | $3.20 (-10.86%) | $3.63 | $3.20 | 103.32 K | $3.64 M |
| 05/29/2026 | $3.35 | $3.51 (4.78%) | $3.67 | $3.25 | 107.35 K | $3.99 M |
| 05/28/2026 | $3.03 | $3.30 (8.91%) | $3.30 | $2.80 | 103.38 K | $3.75 M |
| 05/27/2026 | $3.25 | $3.09 (-4.92%) | $3.45 | $3.07 | 107.62 K | $3.51 M |
| 05/26/2026 | $3.09 | $3.43 (11%) | $3.49 | $3.08 | 102.55 K | $3.90 M |
| 05/22/2026 | $3.05 | $3.12 (2.3%) | $3.57 | $3.00 | 37.46 K | $3.55 M |
| 05/21/2026 | $2.86 | $3.23 (12.94%) | $3.66 | $2.75 | 130.05 K | $3.67 M |
| 05/20/2026 | $3.05 | $2.87 (-5.9%) | $3.14 | $2.78 | 22.22 K | $3.26 M |
| 05/19/2026 | $3.14 | $3.00 (-4.46%) | $3.18 | $2.80 | 60.30 K | $3.41 M |
| 05/18/2026 | $3.38 | $3.40 (0.59%) | $3.62 | $3.07 | 68.26 K | $3.87 M |
| 05/15/2026 | $3.44 | $3.52 (2.33%) | $3.66 | $3.00 | 65.33 K | $4.00 M |
| 05/14/2026 | $4.10 | $3.54 (-13.66%) | $4.10 | $2.84 | 165.46 K | $4.03 M |
| 05/13/2026 | $4.95 | $3.79 (-23.43%) | $5.20 | $2.80 | 465.65 K | $4.31 M |
| 05/12/2026 | $9.95 | $5.32 (-46.53%) | $12.72 | $5.15 | 2.92 M | $6.05 M |
| 05/11/2026 | $9.76 | $7.55 (-22.64%) | $9.76 | $7.52 | 19.07 K | $8.58 M |
| 05/08/2026 | $10.02 | $9.78 (-2.4%) | $10.02 | $9.01 | 846.70 K | $11.12 M |
| 05/07/2026 | $9.07 | $9.90 (9.15%) | $10.28 | $8.80 | 852.47 K | $11.26 M |
| 05/06/2026 | $10.25 | $9.40 (-8.29%) | $10.88 | $8.50 | 441.79 K | $10.69 M |
| 05/05/2026 | $13.73 | $10.02 (-27.02%) | $14.06 | $10.00 | 408.78 K | $11.39 M |
| 05/04/2026 | $31.50 | $15.50 (-50.79%) | $32.25 | $14.49 | 406.54 K | $17.62 M |
| 05/01/2026 | $26.00 | $31.25 (20.19%) | $31.75 | $25.00 | 42.27 K | $35.53 M |
| 04/30/2026 | $32.25 | $26.25 (-18.6%) | $36.25 | $16.40 | 121.12 K | $29.85 M |
| 04/29/2026 | $25.00 | $32.50 (30%) | $38.75 | $25.00 | 134.93 K | $36.95 M |
| 04/28/2026 | $25.25 | $24.50 (-2.97%) | $27.00 | $23.75 | 1.08 K | $27.86 M |
| 04/27/2026 | $28.50 | $24.58 (-13.75%) | $29.00 | $12.00 | 29.87 K | $27.95 M |
| 04/24/2026 | $26.50 | $28.75 (8.49%) | $28.75 | $26.25 | 509 | $32.69 M |
| 04/23/2026 | $28.25 | $26.50 (-6.19%) | $28.75 | $25.75 | 564 | $30.13 M |
| 04/22/2026 | $26.50 | $26.25 (-0.94%) | $29.00 | $25.25 | 1.55 K | $29.85 M |
| 04/21/2026 | $26.00 | $26.50 (1.92%) | $27.50 | $26.00 | 398 | $30.13 M |
| 04/20/2026 | $26.25 | $26.25 (0%) | $26.50 | $25.75 | 487 | $29.85 M |
| 04/17/2026 | $27.25 | $26.75 (-1.83%) | $29.75 | $25.75 | 1.69 K | $30.42 M |
| 04/16/2026 | $26.75 | $26.25 (-1.87%) | $28.00 | $25.00 | 2.01 K | $29.85 M |
| 04/15/2026 | $28.00 | $25.50 (-8.93%) | $30.50 | $25.00 | 2.85 K | $28.99 M |
| 04/14/2026 | $26.75 | $26.50 (-0.93%) | $28.25 | $25.75 | 417 | $30.13 M |
| 04/13/2026 | $26.75 | $27.00 (0.93%) | $27.00 | $26.25 | 797 | $30.70 M |
| 04/10/2026 | $27.50 | $26.50 (-3.64%) | $28.50 | $25.25 | 789 | $30.13 M |
| 04/09/2026 | $30.75 | $26.75 (-13.01%) | $33.50 | $25.75 | 3.46 K | $30.42 M |
| 04/08/2026 | $35.50 | $30.25 (-14.79%) | $37.00 | $27.75 | 3.89 K | $34.39 M |
| 04/07/2026 | $40.25 | $34.75 (-13.66%) | $40.25 | $33.75 | 1.93 K | $39.51 M |
| 04/06/2026 | $43.50 | $42.00 (-3.45%) | $43.50 | $37.00 | 1.92 K | $47.75 M |
| 04/02/2026 | $47.50 | $44.75 (-5.79%) | $47.50 | $42.50 | 1.44 K | $50.88 M |
| 04/01/2026 | $60.00 | $50.00 (-16.67%) | $60.00 | $48.00 | 5.16 K | $56.85 M |
| 03/31/2026 | $44.50 | $83.50 (87.64%) | $83.50 | $37.50 | 12.53 K | $94.94 M |
| 03/30/2026 | $39.25 | $39.25 (0%) | $39.50 | $36.75 | 160 | $44.63 M |
| 03/27/2026 | $39.00 | $39.25 (0.64%) | $43.50 | $36.25 | 1.27 K | $44.63 M |
| 03/26/2026 | $41.50 | $41.25 (-0.6%) | $43.25 | $39.00 | 152 | $46.90 M |
| 03/25/2026 | $38.25 | $40.25 (5.23%) | $42.50 | $38.25 | 272 | $45.76 M |
| 03/24/2026 | $37.50 | $41.75 (11.33%) | $43.75 | $37.50 | 336 | $47.47 M |
| 03/23/2026 | $42.00 | $38.25 (-8.93%) | $43.50 | $36.75 | 541 | $43.49 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.
