5 DAY PERFORMANCE
+40.80%
1 MONTH PERFORMANCE
+4.76%
3 MONTH PERFORMANCE
-3.30%
6 MONTH PERFORMANCE
-25.11%
YEAR-TO-DATE PERFORMANCE
-12.00%
1 YEAR PERFORMANCE
-54.05%
U-BX Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.42 | $0.35 (-16.35%) | $0.42 | $0.35 | 7.84 M | |
| 05/05/2026 | $0.55 | $0.40 (-27.03%) | $0.56 | $0.40 | 10.22 M | $11.39 M |
| 05/04/2026 | $1.26 | $0.62 (-50.79%) | $1.29 | $0.58 | 10.16 M | $17.63 M |
| 05/01/2026 | $1.04 | $1.25 (20.19%) | $1.27 | $1.00 | 1.06 M | $35.53 M |
| 04/30/2026 | $1.29 | $1.05 (-18.6%) | $1.45 | $0.66 | 3.03 M | $29.85 M |
| 04/29/2026 | $1.00 | $1.30 (30%) | $1.55 | $1.00 | 3.37 M | $36.95 M |
| 04/28/2026 | $1.01 | $0.98 (-2.96%) | $1.08 | $0.95 | 27.03 K | $27.86 M |
| 04/27/2026 | $1.14 | $0.98 (-13.76%) | $1.16 | $0.48 | 746.72 K | $27.95 M |
| 04/24/2026 | $1.06 | $1.15 (8.49%) | $1.15 | $1.05 | 12.71 K | $32.69 M |
| 04/23/2026 | $1.13 | $1.06 (-6.19%) | $1.15 | $1.03 | 14.10 K | $30.13 M |
| 04/22/2026 | $1.06 | $1.05 (-0.94%) | $1.16 | $1.01 | 38.70 K | $29.85 M |
| 04/21/2026 | $1.04 | $1.06 (1.92%) | $1.10 | $1.04 | 9.95 K | $30.13 M |
| 04/20/2026 | $1.05 | $1.05 (0%) | $1.06 | $1.03 | 12.17 K | $29.85 M |
| 04/17/2026 | $1.09 | $1.07 (-1.83%) | $1.19 | $1.03 | 42.30 K | $30.42 M |
| 04/16/2026 | $1.07 | $1.05 (-1.87%) | $1.12 | $1.00 | 50.32 K | $29.85 M |
| 04/15/2026 | $1.12 | $1.02 (-8.93%) | $1.22 | $1.00 | 71.14 K | $28.99 M |
| 04/14/2026 | $1.07 | $1.06 (-0.93%) | $1.13 | $1.03 | 10.42 K | $30.13 M |
| 04/13/2026 | $1.07 | $1.08 (0.93%) | $1.08 | $1.05 | 19.92 K | $30.70 M |
| 04/10/2026 | $1.10 | $1.06 (-3.64%) | $1.14 | $1.01 | 19.74 K | $30.13 M |
| 04/09/2026 | $1.23 | $1.07 (-13.01%) | $1.34 | $1.03 | 86.61 K | $30.42 M |
| 04/08/2026 | $1.42 | $1.21 (-14.79%) | $1.48 | $1.11 | 97.31 K | $34.39 M |
| 04/07/2026 | $1.61 | $1.39 (-13.66%) | $1.61 | $1.35 | 48.20 K | $39.51 M |
| 04/06/2026 | $1.74 | $1.68 (-3.45%) | $1.74 | $1.48 | 47.89 K | $47.75 M |
| 04/02/2026 | $1.90 | $1.79 (-5.79%) | $1.90 | $1.70 | 35.92 K | $9.96 M |
| 04/01/2026 | $2.40 | $2.00 (-16.67%) | $2.40 | $1.92 | 129.00 K | $11.13 M |
| 03/31/2026 | $1.78 | $3.34 (87.64%) | $3.34 | $1.50 | 313.20 K | $18.58 M |
| 03/30/2026 | $1.57 | $1.57 (0%) | $1.58 | $1.47 | 4.01 K | $8.73 M |
| 03/27/2026 | $1.56 | $1.57 (0.64%) | $1.74 | $1.45 | 31.75 K | $8.73 M |
| 03/26/2026 | $1.66 | $1.65 (-0.6%) | $1.73 | $1.56 | 3.80 K | $9.18 M |
| 03/25/2026 | $1.53 | $1.61 (5.23%) | $1.70 | $1.53 | 6.81 K | $8.96 M |
| 03/24/2026 | $1.50 | $1.67 (11.33%) | $1.75 | $1.50 | 8.40 K | $9.29 M |
| 03/23/2026 | $1.68 | $1.53 (-8.93%) | $1.74 | $1.47 | 13.53 K | $8.51 M |
| 03/20/2026 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 1.30 K | $9.46 M |
| 03/19/2026 | $1.77 | $1.77 (0%) | $1.77 | $1.77 | 600 | $9.85 M |
| 03/18/2026 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 1.51 K | $9.46 M |
| 03/17/2026 | $1.73 | $1.70 (-1.73%) | $1.73 | $1.70 | 1.81 K | $9.46 M |
| 03/16/2026 | $1.81 | $1.81 (0%) | $1.81 | $1.81 | 900 | $10.07 M |
| 03/13/2026 | $1.75 | $1.71 (-2.29%) | $1.76 | $1.70 | 7.32 K | $9.51 M |
| 03/12/2026 | $1.80 | $1.81 (0.56%) | $1.83 | $1.74 | 2.81 K | $10.07 M |
| 03/11/2026 | $1.74 | $1.81 (4.02%) | $1.84 | $1.74 | 1.51 K | $10.07 M |
| 03/10/2026 | $1.74 | $1.74 (0%) | $1.87 | $1.74 | 1.60 K | $9.68 M |
| 03/09/2026 | $1.75 | $1.83 (4.57%) | $1.83 | $1.75 | 2.00 K | $10.18 M |
| 03/06/2026 | $1.80 | $1.74 (-3.33%) | $1.80 | $1.74 | 2.22 K | $9.68 M |
| 03/05/2026 | $1.72 | $1.78 (3.49%) | $1.80 | $1.72 | 3.80 K | $9.90 M |
| 03/04/2026 | $1.83 | $1.83 (0%) | $1.83 | $1.83 | 1.80 K | $10.18 M |
| 03/03/2026 | $1.74 | $1.87 (7.47%) | $1.87 | $1.70 | 8.42 K | $10.40 M |
| 03/02/2026 | $1.87 | $1.74 (-6.95%) | $1.87 | $1.70 | 15.50 K | $9.68 M |
| 02/27/2026 | $1.82 | $1.82 (0%) | $1.82 | $1.81 | 2.83 K | $10.12 M |
| 02/26/2026 | $1.82 | $1.82 (0%) | $1.83 | $1.82 | 2.83 K | $10.12 M |
| 02/25/2026 | $1.87 | $1.82 (-2.67%) | $1.88 | $1.82 | 1.60 K | $10.12 M |
| 02/24/2026 | $1.86 | $1.87 (0.54%) | $1.89 | $1.82 | 5.19 K | $10.40 M |
| 02/23/2026 | $1.82 | $1.90 (4.4%) | $1.90 | $1.81 | 1.80 K | $10.57 M |
| 02/20/2026 | $1.85 | $1.82 (-1.62%) | $1.87 | $1.81 | 2.50 K | $10.12 M |
| 02/19/2026 | $1.84 | $1.82 (-1.09%) | $1.91 | $1.82 | 3.22 K | $10.12 M |
| 02/18/2026 | $1.81 | $1.83 (1.1%) | $1.95 | $1.81 | 4.03 K | $10.18 M |
| 02/17/2026 | $1.83 | $1.85 (1.09%) | $1.89 | $1.82 | 10.00 K | $10.29 M |
| 02/13/2026 | $1.86 | $1.85 (-0.54%) | $1.86 | $1.82 | 2.61 K | $10.29 M |
| 02/12/2026 | $1.85 | $1.85 (0%) | $1.96 | $1.85 | 14.35 K | $10.29 M |
| 02/11/2026 | $1.93 | $1.93 (0%) | $1.93 | $1.93 | 500 | $10.74 M |
| 02/10/2026 | $1.84 | $1.94 (5.43%) | $1.98 | $1.81 | 4.10 K | $10.79 M |
| 02/09/2026 | $1.89 | $1.82 (-3.7%) | $1.89 | $1.80 | 6.11 K | $10.12 M |
| 02/06/2026 | $1.86 | $1.82 (-2.15%) | $1.94 | $1.80 | 18.20 K | $10.12 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.
