5 DAY PERFORMANCE
-71.29%
1 MONTH PERFORMANCE
-59.54%
3 MONTH PERFORMANCE
-82.22%
6 MONTH PERFORMANCE
-96.13%
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 |
|---|---|---|---|---|---|---|
| 07/27/2026 | $5.26 | $6.13 (16.54%) | $6.40 | $5.07 | 288.34 K | $6.97 M |
| 07/24/2026 | $5.47 | $5.23 (-4.39%) | $5.93 | $5.07 | 125.91 K | $5.95 M |
| 07/23/2026 | $5.72 | $5.72 (0%) | $5.82 | $4.72 | 197.88 K | $6.50 M |
| 07/22/2026 | $3.83 | $5.70 (48.83%) | $5.90 | $3.83 | 685.93 K | $6.48 M |
| 07/21/2026 | $4.15 | $4.17 (0.48%) | $4.21 | $3.80 | 203.02 K | $4.74 M |
| 07/20/2026 | $4.76 | $4.22 (-11.34%) | $4.76 | $4.20 | 91.30 K | $4.80 M |
| 07/17/2026 | $5.35 | $5.03 (-5.98%) | $5.45 | $5.00 | 273.77 K | $5.72 M |
| 07/16/2026 | $5.62 | $5.04 (-10.32%) | $6.47 | $4.86 | 574.01 K | $5.73 M |
| 07/15/2026 | $4.07 | $5.65 (38.82%) | $6.00 | $4.04 | 1.47 M | $6.42 M |
| 07/14/2026 | $9.04 | $4.61 (-49%) | $11.95 | $4.08 | 9.96 M | $5.24 M |
| 07/13/2026 | $5.26 | $6.30 (19.77%) | $6.82 | $4.43 | 443.20 K | $7.16 M |
| 07/10/2026 | $4.32 | $5.25 (21.53%) | $5.50 | $3.21 | 603.44 K | $5.97 M |
| 07/09/2026 | $3.90 | $4.63 (18.72%) | $5.58 | $3.71 | 542.30 K | $5.26 M |
| 07/08/2026 | $4.18 | $4.02 (-3.83%) | $4.35 | $2.12 | 1.33 M | $4.57 M |
| 07/07/2026 | $4.73 | $4.35 (-8.03%) | $4.82 | $4.11 | 141.89 K | $4.95 M |
| 07/06/2026 | $5.40 | $4.82 (-10.74%) | $5.55 | $4.70 | 348.52 K | $5.48 M |
| 07/02/2026 | $4.87 | $5.28 (8.42%) | $5.39 | $4.15 | 167.52 K | $6.00 M |
| 07/01/2026 | $6.10 | $5.01 (-17.87%) | $6.16 | $4.84 | 277.90 K | $5.70 M |
| 06/30/2026 | $7.30 | $6.16 (-15.62%) | $7.62 | $6.08 | 439.51 K | $7.00 M |
| 06/29/2026 | $6.50 | $7.50 (15.38%) | $7.59 | $6.45 | 548.20 K | $8.53 M |
| 06/26/2026 | $8.39 | $7.13 (-15.02%) | $8.82 | $6.22 | 893.34 K | $8.11 M |
| 06/25/2026 | $8.71 | $8.32 (-4.48%) | $9.08 | $6.39 | 1.12 M | $9.46 M |
| 06/24/2026 | $8.11 | $8.49 (4.69%) | $9.16 | $5.64 | 1.03 M | $9.65 M |
| 06/23/2026 | $7.02 | $6.94 (-1.14%) | $7.61 | $6.10 | 1.46 M | $7.89 M |
| 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 |
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.
