Dark

UBXG
U-BX Technology Ltd. Class A
stock NASDAQ

Market Open

Jul 8, 2026 2:38:57 PM EDT

4.01USD-7.816%(-0.34)1,184,023

3.44Bid 4.66Ask 1.22Spread

Pre-market

Jul 8, 2026 8:55:30 AM EDT

4.52USD+3.908%(+0.17)200

After-hours

Jul 7, 2026 4:00:30 PM EDT

4.35USD-1.584%(-0.07)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	4.09000	4.0900	2.1900	4.010000	-7.816%	1,184,023	0.000%
2026-07-07	4.73000	4.8200	4.1080	4.350000	-9.751%	141,892	-7.816%
2026-07-06	5.40000	5.5500	4.7000	4.820000	-8.712%	348,519	-16.805%
2026-07-02	4.87000	5.3899	4.1500	5.280000	+5.389%	167,516	-24.053%
2026-07-01	6.10000	6.1585	4.8400	5.010000	-18.669%	277,875	-19.960%
2026-06-30	7.30000	7.6150	6.0800	6.160000	-17.867%	439,515	-34.903%
2026-06-29	6.50000	7.5900	6.4500	7.500000	+5.189%	548,177	-46.533%
2026-06-26	8.39000	8.8200	6.2200	7.130000	-14.303%	893,342	-43.759%
2026-06-25	8.71000	9.0800	6.3900	8.320000	-2.002%	1,121,580	-51.803%
2026-06-24	8.11000	9.1600	5.6400	8.490000	+22.334%	1,032,869	-52.768%
2026-06-23	7.02000	7.6100	6.1000	6.940000	-5.062%	1,455,633	-42.219%
2026-06-22	6.91000	8.1000	6.5200	7.310000	-0.137%	1,495,815	-45.144%
2026-06-18	7.38000	7.9500	5.5001	7.320000	-1.480%	1,513,237	-45.219%
2026-06-17	9.17000	9.5550	7.0800	7.430000	-23.402%	2,512,488	-46.030%
2026-06-16	9.81000	12.8800	8.8278	9.700000	0.000%	2,026,516	-58.660%
2026-06-15	8.35000	11.4000	7.9000	9.700000	+23.253%	3,532,958	-58.660%
2026-06-12	6.04000	9.9200	5.1500	7.870000	+64.301%	35,396,709	-49.047%
2026-06-11	3.31000	5.0700	3.2700	4.790000	+47.840%	2,387,556	-16.284%
2026-06-10	3.27000	3.6000	3.2000	3.240000	+4.516%	145,456	+23.765%
2026-06-09	3.17000	3.6000	3.0600	3.100000	-2.362%	134,743	+29.355%
2026-06-08	3.12000	3.1800	3.0100	3.175000	+4.785%	120,909	+26.299%
2026-06-05	3.00000	3.0900	2.9500	3.030000	-2.572%	102,306	+32.343%
2026-06-04	3.00000	3.1300	2.8701	3.110000	+2.640%	102,414	+28.939%
2026-06-03	3.03000	3.1550	3.0101	3.030000	+0.997%	101,271	+32.343%
2026-06-02	3.20000	3.3100	2.9600	3.000100	-6.247%	107,606	+33.662%
2026-06-01	3.59000	3.6300	3.2000	3.200000	-8.832%	103,322	+25.313%
2026-05-29	3.35000	3.6699	3.2500	3.510000	+6.364%	107,346	+14.245%
2026-05-28	3.03000	3.3000	2.8000	3.300000	+6.796%	103,379	+21.515%
2026-05-27	3.25010	3.4500	3.0711	3.090000	-9.913%	107,622	+29.773%
2026-05-26	3.09000	3.4900	3.0800	3.430000	+9.936%	102,552	+16.910%
2026-05-22	3.05000	3.5689	3.0000	3.120000	-3.256%	37,458	+28.526%
2026-05-21	2.85750	3.6600	2.7500	3.225000	+2,711.683%	128,847	+24.341%
2026-05-20	0.12200	0.1256	0.1110	0.114700	-4.417%	555,384	+3,396.077%
2026-05-19	0.12550	0.1270	0.1119	0.120000	-11.830%	1,507,543	+3,241.667%
2026-05-18	0.13530	0.1450	0.1226	0.136100	-3.201%	1,706,512	+2,846.363%
2026-05-15	0.13750	0.1462	0.1200	0.140600	-0.566%	1,633,182	+2,752.063%
2026-05-14	0.16380	0.1638	0.1134	0.141400	-6.667%	4,136,554	+2,735.926%
2026-05-13	0.19815	0.2080	0.1119	0.151500	-28.773%	11,641,258	+2,546.865%
2026-05-12	0.39815	0.5087	0.2059	0.212700	-29.523%	73,062,355	+1,785.284%
2026-05-11	0.39040	0.3904	0.3006	0.301800	-22.813%	476,729	+1,228.694%
2026-05-08	0.40080	0.4008	0.3605	0.391000	-1.263%	21,167,603	+925.575%
2026-05-07	0.36300	0.4112	0.3520	0.396000	+5.319%	21,311,616	+912.626%
2026-05-06	0.41000	0.4352	0.3400	0.376000	-6.141%	11,043,653	+966.489%
2026-05-05	0.54900	0.5624	0.4000	0.400600	-35.398%	10,219,540	+900.999%
2026-05-04	1.26000	1.2900	0.5795	0.620100	-50.392%	10,163,506	+546.670%
2026-05-01	1.04320	1.2700	1.0000	1.250000	+19.048%	1,056,768	+220.800%
2026-04-30	1.29000	1.4500	0.6560	1.050000	-19.231%	3,027,999	+281.905%
2026-04-29	1.00000	1.5500	1.0000	1.300000	+32.640%	3,373,152	+208.462%
2026-04-28	1.01000	1.0818	0.9500	0.980100	-0.305%	27,034	+309.142%
2026-04-27	1.14000	1.1592	0.4800	0.983100	-14.513%	746,675	+307.893%
2026-04-24	1.06000	1.1545	1.0500	1.150000	+9.005%	12,714	+248.696%
2026-04-23	1.13260	1.1499	1.0300	1.055000	+0.476%	14,100	+280.095%
2026-04-22	1.06000	1.1592	1.0100	1.050000	-0.943%	38,657	+281.905%
2026-04-21	1.04160	1.1000	1.0400	1.060000	+1.435%	9,946	+278.302%
2026-04-20	1.05000	1.0600	1.0300	1.045000	-2.336%	12,166	+283.732%
2026-04-17	1.09000	1.1900	1.0300	1.070000	+1.905%	42,275	+274.766%
2026-04-16	1.07000	1.1180	1.0050	1.050000	+2.941%	50,322	+281.905%
2026-04-15	1.11910	1.2200	1.0000	1.020000	-3.774%	71,136	+293.137%
2026-04-14	1.07000	1.1300	1.0320	1.060000	-1.852%	10,424	+278.302%
2026-04-13	1.07000	1.0800	1.0500	1.080000	+1.887%	19,925	+271.296%
2026-04-10	1.10000	1.1400	1.0150	1.060000	-0.935%	19,738	+278.302%
2026-04-09	1.23000	1.3350	1.0300	1.070000	-11.570%	86,612	+274.766%
2026-04-08	1.41500	1.4800	1.1100	1.210000	-12.950%	97,313	+231.405%
2026-04-07	1.61000	1.6100	1.3500	1.390000	-17.262%	48,205	+188.489%
2026-04-06	1.73860	1.7386	1.4800	1.680000	-6.145%	47,894	+138.690%
2026-04-02	1.90000	1.9000	1.7000	1.790000	-10.500%	35,920	+124.022%
2026-04-01	2.40000	2.4000	1.9200	2.000000	-40.120%	128,955	+100.500%
2026-03-31	1.78000	3.3400	1.4983	3.340000	+112.631%	313,165	+20.060%
2026-03-30	1.57000	1.5800	1.4700	1.570800	+0.051%	4,010	+155.284%
2026-03-27	1.56000	1.7400	1.4500	1.570000	-4.848%	31,745	+155.414%
2026-03-26	1.65500	1.7300	1.5600	1.650000	+2.484%	3,794	+143.030%
2026-03-25	1.53000	1.7000	1.5300	1.610000	-3.593%	6,808	+149.068%
2026-03-24	1.49720	1.7486	1.4972	1.670000	+9.322%	8,387	+140.120%
2026-03-23	1.68000	1.7359	1.4725	1.527600	-10.141%	13,528	+162.503%
2026-03-20	1.70000	1.7000	1.7000	1.700000	-3.770%	1,286	+135.882%
2026-03-19	1.76660	1.7666	1.7666	1.766600	+3.918%	600	+126.990%
2026-03-18	1.70200	1.7020	1.7000	1.700000	0.000%	1,507	+135.882%
2026-03-17	1.73360	1.7336	1.7000	1.700000	-6.077%	1,811	+135.882%
2026-03-16	1.81000	1.8100	1.8100	1.810000	+5.848%	889	+121.547%
2026-03-13	1.75350	1.7584	1.7000	1.710000	-5.525%	7,321	+134.503%
2026-03-12	1.79950	1.8314	1.7400	1.810000	0.000%	2,812	+121.547%
2026-03-11	1.74000	1.8359	1.7400	1.810000	+4.023%	1,507	+121.547%
2026-03-10	1.74090	1.8700	1.7400	1.740000	-4.918%	1,597	+130.460%
2026-03-09	1.75000	1.8300	1.7500	1.830000	+5.172%	1,987	+119.126%
2026-03-06	1.80000	1.8000	1.7400	1.740000	-2.247%	2,217	+130.460%
2026-03-05	1.72000	1.8000	1.7200	1.780000	-2.732%	3,768	+125.281%
2026-03-04	1.83000	1.8300	1.8300	1.830000	-2.139%	1,802	+119.126%
2026-03-03	1.74000	1.8701	1.7001	1.870000	+7.471%	8,424	+114.439%
2026-03-02	1.87000	1.8700	1.7000	1.740000	-4.396%	15,470	+130.460%
2026-02-27	1.81630	1.8200	1.8100	1.820000	0.000%	2,831	+120.330%
2026-02-26	1.82000	1.8300	1.8200	1.820000	0.000%	2,830	+120.330%
2026-02-25	1.87000	1.8800	1.8200	1.820000	-2.674%	1,366	+120.330%
2026-02-24	1.86000	1.8900	1.8200	1.870000	-1.579%	5,193	+114.439%
2026-02-23	1.82000	1.9000	1.8100	1.900000	+4.396%	1,757	+111.053%
2026-02-20	1.84880	1.8700	1.8100	1.820000	0.000%	2,467	+120.330%
2026-02-19	1.84000	1.9080	1.8200	1.820000	-0.546%	3,221	+120.330%
2026-02-18	1.81000	1.9523	1.8100	1.830000	-1.081%	4,028	+119.126%
2026-02-17	1.83000	1.8900	1.8200	1.850000	0.000%	9,958	+116.757%
2026-02-13	1.86000	1.8631	1.8214	1.850000	0.000%	2,610	+116.757%
2026-02-12	1.85010	1.9600	1.8500	1.850000	-4.145%	14,354	+116.757%
2026-02-11	1.93000	1.9300	1.9300	1.930000	-0.515%	491	+107.772%
2026-02-10	1.84000	1.9800	1.8100	1.940000	+6.593%	4,055	+106.701%
2026-02-09	1.89000	1.8900	1.8000	1.820000	0.000%	6,112	+120.330%
2026-02-06	1.86000	1.9370	1.8000	1.820000	-2.151%	18,183	+120.330%
2026-02-05	1.86000	1.8975	1.8000	1.860000	-2.618%	8,522	+115.591%
2026-02-04	1.95500	1.9550	1.9000	1.910000	+0.268%	2,162	+109.948%
2026-02-03	1.90000	1.9787	1.8600	1.904900	-1.301%	5,077	+110.510%
2026-02-02	2.00000	2.0297	1.9000	1.930000	-3.500%	7,515	+107.772%
2026-01-30	1.95000	2.0500	1.9300	2.000000	-1.961%	5,731	+100.500%
2026-01-29	2.02000	2.0800	1.9970	2.040000	+2.000%	7,121	+96.569%
2026-01-28	2.08000	2.0800	2.0000	2.000000	-0.990%	6,681	+100.500%
2026-01-27	2.04660	2.0700	1.9800	2.020000	+2.020%	3,218	+98.515%
2026-01-26	1.99000	2.1000	1.9400	1.980000	+1.020%	7,288	+102.525%
2026-01-23	1.95000	1.9700	1.9216	1.960000	+1.554%	5,541	+104.592%
2026-01-22	1.91000	1.9690	1.9100	1.930000	+1.047%	7,855	+107.772%
2026-01-21	1.91000	1.9700	1.9100	1.910000	0.000%	8,757	+109.948%
2026-01-20	1.93000	1.9800	1.9100	1.910000	-3.046%	8,383	+109.948%
2026-01-16	1.96000	1.9800	1.9200	1.970000	-0.505%	5,905	+103.553%
2026-01-15	1.98000	1.9800	1.9000	1.980000	+2.062%	9,001	+102.525%
2026-01-14	1.92200	1.9800	1.9000	1.940000	+2.105%	7,855	+106.701%
2026-01-13	1.98000	1.9800	1.9000	1.900000	-0.524%	6,099	+111.053%
2026-01-12	1.95000	1.9900	1.9000	1.910000	-1.036%	12,586	+109.948%
2026-01-09	1.95000	1.9897	1.9010	1.930000	-1.026%	6,049	+107.772%
2026-01-08	1.99000	1.9900	1.9200	1.950000	+1.036%	2,651	+105.641%
2026-01-07	1.96600	1.9980	1.9300	1.930000	0.000%	5,480	+107.772%
2026-01-06	2.08000	2.0800	1.9300	1.930000	-1.531%	8,195	+107.772%
2026-01-05	2.01190	2.0400	1.9600	1.960000	-5.769%	12,176	+104.592%
2026-01-02	2.09000	2.0991	2.0200	2.080000	+3.984%	3,844	+92.788%
2025-12-31	2.02000	2.0327	2.0000	2.000300	-1.946%	2,106	+100.470%
2025-12-30	1.98000	2.0500	1.9800	2.040000	+4.082%	7,599	+96.569%
2025-12-29	1.93000	2.0211	1.9300	1.960000	+0.513%	12,132	+104.592%
2025-12-26	1.95000	2.0500	1.9300	1.950000	-4.412%	6,753	+105.641%
2025-12-24	2.02000	2.0789	2.0018	2.040000	+0.990%	3,368	+96.569%
2025-12-23	1.97000	2.0200	1.9300	2.020000	+2.020%	5,877	+98.515%
2025-12-22	2.04930	2.0800	1.9300	1.980000	0.000%	11,487	+102.525%
2025-12-19	1.98230	2.0800	1.9500	1.980000	+0.487%	26,358	+102.525%
2025-12-18	2.02000	2.0928	1.9507	1.970400	-2.936%	3,017	+103.512%
2025-12-17	2.03690	2.0900	1.9500	2.030000	+4.103%	8,710	+97.537%
2025-12-16	2.03000	2.1200	1.9300	1.950000	-3.941%	14,627	+105.641%
2025-12-15	2.14760	2.1900	2.0300	2.030000	-3.791%	7,093	+97.537%
2025-12-12	2.12080	2.2000	2.0300	2.110000	-1.860%	8,268	+90.047%
2025-12-11	2.19000	2.1900	2.1200	2.150000	-1.367%	4,430	+86.512%
2025-12-10	2.18000	2.1950	2.1100	2.179800	+2.338%	6,547	+83.962%
2025-12-09	2.16010	2.1950	2.1200	2.130000	-0.467%	4,331	+88.263%
2025-12-08	2.04160	2.1700	2.0416	2.140000	+3.093%	4,710	+87.383%
2025-12-05	2.22000	2.2300	2.0200	2.075800	+1.259%	21,148	+93.179%
2025-12-04	2.20000	2.3000	2.0500	2.050000	-6.393%	49,813	+95.610%
2025-12-03	2.27450	2.2745	2.0800	2.190000	+6.829%	43,936	+83.105%
2025-12-02	2.16500	2.2200	1.9500	2.050000	-1.914%	43,642	+95.610%
2025-12-01	1.98000	2.1900	1.9000	2.090000	+3.908%	39,222	+91.866%
2025-11-28	2.03000	2.0650	2.0100	2.011400	+1.075%	8,072	+99.364%
2025-11-26	2.03000	2.1192	1.9500	1.990000	-0.500%	8,764	+101.508%
2025-11-25	1.93000	2.0200	1.9300	2.000000	+2.564%	17,293	+100.500%
2025-11-24	2.02880	2.0300	1.9200	1.950000	+1.036%	16,703	+105.641%
2025-11-21	2.00000	2.1437	1.9000	1.930000	+1.047%	12,875	+107.772%
2025-11-20	2.00000	2.0200	1.9000	1.910000	-5.446%	28,615	+109.948%
2025-11-19	2.10000	2.1500	2.0000	2.020000	-3.810%	16,978	+98.515%
2025-11-18	2.14000	2.2700	2.1000	2.100000	-3.670%	12,528	+90.952%
2025-11-17	2.20000	2.2500	2.1400	2.180000	-3.965%	10,901	+83.945%
2025-11-14	2.25000	2.3500	2.1500	2.270000	+0.889%	16,304	+76.652%
2025-11-13	2.32010	2.3201	2.1200	2.250000	-2.597%	23,627	+78.222%
2025-11-12	2.39000	2.4500	2.3000	2.310000	-0.431%	14,480	+73.593%
2025-11-11	2.27500	2.3500	2.2230	2.320000	-0.855%	7,245	+72.845%
2025-11-10	2.26980	2.3900	2.2100	2.340000	+4.933%	8,106	+71.368%
2025-11-07	2.34000	2.3500	2.2200	2.230000	-5.106%	7,653	+79.821%
2025-11-06	2.20000	2.3981	2.1320	2.350000	+8.295%	27,236	+70.638%
2025-11-05	2.11000	2.4000	2.1100	2.170000	-0.686%	11,447	+84.793%
2025-11-04	2.09000	2.2400	2.0900	2.185000	+1.628%	16,350	+83.524%
2025-11-03	2.24000	2.2400	2.1202	2.150000	+1.415%	5,585	+86.512%
2025-10-31	2.13000	2.1800	2.0500	2.120000	+0.474%	18,936	+89.151%
2025-10-30	2.27000	2.2700	2.1026	2.110000	-3.211%	84,006	+90.047%
2025-10-29	2.30860	2.3359	2.1800	2.180000	-1.299%	23,281	+83.945%
2025-10-28	2.13000	2.2260	2.1290	2.208700	+3.210%	12,503	+81.555%
2025-10-27	2.17000	2.1700	2.1100	2.140000	+1.905%	36,418	+87.383%
2025-10-24	2.10980	2.1500	2.0500	2.100000	+1.449%	25,697	+90.952%
2025-10-23	2.21770	2.2564	2.0400	2.070000	-3.721%	53,304	+93.720%
2025-10-22	2.16000	2.3800	2.0800	2.150000	-1.376%	50,104	+86.512%
2025-10-21	2.32000	2.4600	2.0500	2.180000	-3.540%	153,140	+83.945%
2025-10-20	2.37000	2.4100	2.1376	2.260000	-6.612%	60,281	+77.434%
2025-10-17	1.86000	2.4400	1.7300	2.420000	+19.212%	272,836	+65.702%
2025-10-16	1.90000	2.0900	1.8800	2.030000	+5.729%	80,486	+97.537%
2025-10-15	1.84000	1.9200	1.7900	1.920000	+1.587%	90,076	+108.854%
2025-10-14	1.80000	1.9400	1.7700	1.890000	+6.102%	142,082	+112.169%
2025-10-13	1.74000	1.8500	1.7400	1.781300	+2.965%	62,248	+125.116%
2025-10-10	1.80000	1.8200	1.7300	1.730000	-4.945%	164,891	+131.792%
2025-10-09	1.85000	1.9500	1.8000	1.820000	-1.355%	69,485	+120.330%
2025-10-08	1.79000	1.8500	1.7000	1.845000	+3.073%	92,521	+117.344%
2025-10-07	1.83000	1.8800	1.7600	1.790000	-3.243%	179,937	+124.022%
2025-10-06	1.88000	1.8829	1.8000	1.850000	+0.543%	102,770	+116.757%
2025-10-03	1.84500	1.9300	1.8112	1.840000	-2.646%	105,290	+117.935%
2025-10-02	1.87000	1.9400	1.7600	1.890000	+2.717%	196,958	+112.169%
2025-10-01	1.83000	1.8800	1.7300	1.840000	+5.747%	144,188	+117.935%
2025-09-30	1.71000	1.9400	1.6852	1.740000	+4.192%	213,652	+130.460%
2025-09-29	1.83000	1.9400	1.6200	1.670000	-8.743%	185,197	+140.120%
2025-09-26	1.76000	1.8850	1.7000	1.830000	+3.390%	140,040	+119.126%
2025-09-25	1.88000	1.8800	1.6701	1.770000	-2.210%	780,169	+126.554%
2025-09-24	1.90000	1.9300	1.7800	1.810000	-6.218%	2,997,338	+121.547%
2025-09-23	1.81000	2.0250	1.7700	1.930000	+3.209%	2,046,889	+107.772%
2025-09-22	1.96000	2.2500	1.8000	1.870000	-2.604%	341,460	+114.439%
2025-09-19	1.95000	1.9656	1.7500	1.920000	-3.030%	149,735	+108.854%
2025-09-18	1.93000	2.0282	1.9300	1.980000	+1.020%	15,615	+102.525%
2025-09-17	2.45000	2.5768	1.8400	1.960000	-20.648%	285,166	+104.592%
2025-09-16	2.70000	2.7000	2.4600	2.470000	-10.182%	967,769	+62.348%
2025-09-15	2.86420	2.8850	2.7300	2.750000	-4.844%	2,181,811	+45.818%
2025-09-12	2.71000	2.9600	2.7100	2.890000	+5.091%	1,785,940	+38.754%
2025-09-11	2.77000	2.8989	2.6500	2.750000	+2.996%	1,543,679	+45.818%
2025-09-10	2.90000	2.9700	2.6000	2.670000	-12.171%	327,311	+50.187%
2025-09-09	2.96000	3.1000	2.9300	3.040000	+0.997%	312,234	+31.908%
2025-09-08	2.84500	3.0100	2.8100	3.010000	+7.117%	334,275	+33.223%
2025-09-05	2.70000	2.8700	2.6600	2.810000	+0.909%	317,152	+42.705%
2025-09-04	2.64000	2.8000	2.6000	2.784700	+1.494%	317,674	+44.001%
2025-09-03	2.97000	2.9700	2.5000	2.743700	-7.620%	353,953	+46.153%
2025-09-02	2.53000	3.1000	2.5200	2.970000	+15.564%	331,828	+35.017%
2025-08-29	2.56000	2.6000	2.3900	2.570000	+2.171%	327,872	+56.031%
2025-08-28	2.65000	2.7100	2.4800	2.515400	-5.079%	350,647	+59.418%
2025-08-27	2.91000	2.9100	2.4200	2.650000	-7.018%	343,517	+51.321%
2025-08-26	3.63000	3.7400	2.8500	2.850000	-23.181%	310,314	+40.702%
2025-08-25	3.78000	3.7800	3.5500	3.710000	-1.592%	421,032	+8.086%
2025-08-22	3.74000	3.9400	3.5500	3.770000	-2.450%	469,201	+6.366%
2025-08-21	3.77000	4.1200	3.4500	3.864700	-0.905%	449,858	+3.760%
2025-08-20	3.36000	4.0244	3.2100	3.900000	+4.558%	243,673	+2.821%
2025-08-19	3.22000	4.5000	3.1000	3.730000	+16.008%	395,595	+7.507%
2025-08-18	3.02000	3.3995	2.9500	3.215300	+3.719%	100,108	+24.716%
2025-08-15	2.98000	3.2000	2.8000	3.100000	+4.202%	49,799	+29.355%
2025-08-14	2.94420	3.1000	2.7800	2.975000	+5.366%	27,633	+34.790%
2025-08-13	2.82450	2.8245	2.8235	2.823500	-3.963%	810	+42.022%
2025-08-12	2.83000	2.9400	2.8300	2.940000	+5.376%	1,058	+36.395%
2025-08-11	2.82000	2.9700	2.7900	2.790000	-1.396%	4,417	+43.728%
2025-08-08	2.94020	2.9500	2.8000	2.829500	+0.672%	1,294	+41.721%
2025-08-07	2.81060	2.8106	2.8106	2.810600	-2.172%	933	+42.674%
2025-08-06	2.99000	2.9900	2.8000	2.873000	-1.845%	4,345	+39.575%
2025-08-05	3.02960	3.0296	2.8348	2.927000	+0.664%	4,487	+37.000%
2025-08-04	2.94000	2.9600	2.8899	2.907700	-1.099%	4,145	+37.910%
2025-08-01	3.04000	3.0400	2.9400	2.940000	-3.448%	5,329	+36.395%
2025-07-31	3.00000	3.2500	2.9750	3.045000	-1.456%	60,498	+31.691%
2025-07-30	3.30000	3.3000	2.9200	3.090000	+3.691%	117,921	+29.773%
2025-07-29	3.01010	3.3500	2.9600	2.980000	-4.060%	76,386	+34.564%
2025-07-28	3.11000	3.1844	3.0301	3.106100	+0.847%	2,935	+29.101%
2025-07-25	3.21000	3.2100	3.0800	3.080000	-2.222%	2,113	+30.195%
2025-07-24	3.13000	3.2850	2.9600	3.150000	-3.374%	15,802	+27.302%
2025-07-23	3.15000	3.2600	2.9512	3.260000	+1.875%	10,525	+23.006%
2025-07-22	3.00000	3.2000	2.9800	3.200000	+5.437%	32,904	+25.313%
2025-07-21	3.07000	3.0700	3.0109	3.035000	-1.461%	3,128	+32.125%
2025-07-18	3.18250	3.1825	3.0788	3.080000	+0.355%	2,557	+30.195%
2025-07-17	3.09000	3.1733	3.0600	3.069100	-0.676%	2,712	+30.657%
2025-07-16	3.15000	3.2800	3.0900	3.090000	-0.323%	2,999	+29.773%
2025-07-15	3.08000	3.3248	3.0800	3.100000	0.000%	3,328	+29.355%
2025-07-14	3.13500	3.3100	3.0200	3.100000	-2.931%	5,452	+29.355%
2025-07-11	3.03000	3.3600	3.0300	3.193600	-4.952%	4,599	+25.564%
2025-07-10	2.95000	3.3600	2.8542	3.360000	+14.676%	8,416	+19.345%
2025-07-09	2.87000	3.0080	2.8700	2.930000	+0.113%	2,802	+36.860%
2025-07-08	2.87000	3.0000	2.8700	2.926700	-2.443%	3,099	+37.014%
2025-07-07	3.08000	3.1608	2.9400	3.000000	-1.316%	5,523	+33.667%
2025-07-03	3.10000	3.1000	2.7800	3.040000	+9.353%	26,578	+31.908%
2025-07-02	2.78000	2.7800	2.7800	2.780000	+0.721%	700	+44.245%
2025-07-01	2.84000	2.8400	2.7601	2.760100	-0.379%	5,497	+45.285%
2025-06-30	2.88000	2.9650	2.7706	2.770600	-1.402%	4,176	+44.734%
2025-06-27	2.89000	2.8900	2.8000	2.810000	-3.103%	2,666	+42.705%
2025-06-26	2.78310	2.9000	2.7500	2.900000	+2.473%	7,073	+38.276%
2025-06-25	2.75000	2.8600	2.7300	2.830000	+2.913%	4,108	+41.696%
2025-06-24	2.79000	2.7900	2.7000	2.749900	-1.786%	3,192	+45.823%
2025-06-23	2.87270	2.9000	2.7400	2.799900	-3.118%	8,918	+43.219%
2025-06-20	2.91090	2.9666	2.8900	2.890000	-3.020%	2,203	+38.754%
2025-06-18	3.02000	3.0691	2.9600	2.980000	-1.325%	3,493	+34.564%
2025-06-17	3.21000	3.2800	3.0200	3.020000	-2.894%	2,861	+32.781%
2025-06-16	3.13000	3.1300	3.1000	3.110000	+0.323%	2,827	+28.939%
2025-06-13	3.25000	3.2500	3.0800	3.100000	+0.649%	6,386	+29.355%
2025-06-12	3.26000	3.5300	3.0060	3.080000	-5.521%	37,837	+30.195%
2025-06-11	3.45000	3.6200	3.2600	3.260000	-3.264%	6,559	+23.006%
2025-06-09	3.46000	3.5950	3.3700	3.370000	-4.261%	1,680	+18.991%
2025-06-06	3.69000	3.7500	3.3500	3.520000	+1.587%	9,919	+13.920%
2025-06-05	3.46500	3.4650	3.4650	3.465000	-2.523%	923	+15.729%
2025-06-04	3.42000	3.5547	3.4200	3.554700	+3.939%	2,355	+12.808%
2025-06-03	3.50000	3.5000	3.4200	3.420000	-2.286%	1,288	+17.251%
2025-06-02	3.61990	3.6199	3.4389	3.500000	+2.041%	3,524	+14.571%
2025-05-30	3.43000	3.7300	3.4000	3.430000	0.000%	29,670	+16.910%
2025-05-29	3.50000	3.5000	3.4300	3.430000	-4.457%	1,587	+16.910%
2025-05-28	3.50000	3.5900	3.4640	3.590000	+1.278%	2,162	+11.699%
2025-05-27	3.66000	3.7000	3.5447	3.544700	-5.222%	22,885	+13.127%
2025-05-23	3.73510	3.7500	3.7100	3.740000	+0.790%	3,553	+7.219%
2025-05-22	3.71000	3.7725	3.7100	3.710700	-1.833%	3,234	+8.066%
2025-05-21	3.82000	3.8800	3.7800	3.780000	-2.326%	5,687	+6.085%
2025-05-20	3.90000	3.9000	3.8100	3.870000	-1.023%	1,967	+3.618%
2025-05-19	3.78180	4.0750	3.7800	3.910000	+0.256%	5,526	+2.558%
2025-05-16	4.05000	4.1500	3.7089	3.900000	-3.223%	22,463	+2.821%
2025-05-15	4.39000	4.4900	4.0000	4.029900	-6.715%	70,553	-0.494%
2025-05-14	3.82000	4.4255	3.7500	4.320000	+14.625%	100,422	-7.176%
2025-05-13	3.86000	3.8900	3.7522	3.768800	-2.109%	5,035	+6.400%
2025-05-12	3.95000	3.9500	3.8500	3.850000	-5.172%	2,815	+4.156%
2025-05-09	4.00000	4.0600	3.9000	4.060000	+1.500%	8,470	-1.232%
2025-05-08	3.79000	4.1290	3.7900	4.000000	+1.266%	5,079	+0.250%
2025-05-07	3.95000	3.9500	3.9500	3.950000	+3.147%	906	+1.519%
2025-05-06	3.93000	4.1500	3.8100	3.829500	-2.557%	8,141	+4.713%
2025-05-05	4.41000	4.4200	3.8200	3.930000	-1.504%	21,887	+2.036%
2025-05-02	3.95210	4.2500	3.8100	3.990000	+1.729%	61,590	+0.501%
2025-05-01	3.97000	4.1000	3.9222	3.922200	-4.569%	2,617	+2.239%
2025-04-30	4.11000	4.1100	4.1100	4.110000	+6.234%	1,329	-2.433%
2025-04-29	3.91380	4.1300	3.8500	3.868800	+3.444%	4,176	+3.650%
2025-04-28	3.95000	4.0402	3.7400	3.740000	-5.316%	4,672	+7.219%
2025-04-25	4.01000	4.4450	3.9500	3.950000	-4.589%	18,910	+1.519%
2025-04-24	4.44000	4.4400	3.8800	4.140000	-1.429%	43,572	-3.140%
2025-04-23	4.02710	4.4400	3.8700	4.200000	+5.528%	100,939	-4.524%
2025-04-22	3.51010	3.9800	3.5101	3.980000	+9.642%	9,498	+0.754%
2025-04-21	3.80000	3.8030	3.5400	3.630000	0.000%	2,611	+10.468%
2025-04-17	3.37000	3.6300	3.3700	3.630000	+7.795%	8,887	+10.468%
2025-04-16	3.51320	3.5400	3.3675	3.367500	-6.717%	6,232	+19.079%
2025-04-15	3.58000	3.6900	3.5800	3.610000	-4.086%	2,011	+11.080%
2025-04-14	3.60000	3.7956	3.5000	3.763800	+0.101%	11,928	+6.541%
2025-04-11	3.83150	3.9900	3.5800	3.760000	-0.792%	20,702	+6.649%
2025-04-10	3.92440	4.1400	3.7698	3.790000	-2.821%	2,746	+5.805%
2025-04-09	3.97000	4.3400	3.8950	3.900000	-7.583%	30,210	+2.821%
2025-04-08	4.50000	4.5536	4.0700	4.220000	+1.932%	197,451	-4.976%
2025-04-07	3.50000	4.5000	3.4200	4.140000	+12.592%	299,290	-3.140%
2025-04-04	3.57000	3.7062	3.4400	3.677000	-1.421%	6,254	+9.056%
2025-04-03	3.65000	3.7300	3.6133	3.730000	+0.539%	3,284	+7.507%
2025-04-02	3.82000	3.9400	3.7100	3.710000	-2.880%	4,714	+8.086%
2025-04-01	3.74000	3.8500	3.7300	3.820000	-0.779%	4,384	+4.974%
2025-03-31	3.92000	4.0006	3.8200	3.850000	-4.467%	10,907	+4.156%
2025-03-28	4.22000	4.5400	4.0100	4.030000	-7.780%	31,444	-0.496%
2025-03-27	4.10000	4.6400	3.8137	4.370000	+2.945%	29,586	-8.238%
2025-03-26	4.43000	4.4300	4.2050	4.245000	-3.829%	3,411	-5.536%
2025-03-25	4.22000	4.5000	4.2200	4.414000	+1.355%	12,567	-9.153%
2025-03-24	4.00000	4.5000	4.0000	4.355000	+3.690%	33,590	-7.922%
2025-03-21	3.74000	4.2000	3.7400	4.200000	+9.945%	8,529	-4.524%
2025-03-20	3.77000	3.9600	3.7266	3.820100	-1.797%	14,983	+4.971%
2025-03-19	4.40000	4.4000	3.8521	3.890000	-7.684%	10,103	+3.085%
2025-03-18	4.16000	4.5873	4.1600	4.213800	-4.546%	17,138	-4.836%
2025-03-17	4.07000	4.5000	4.0700	4.414500	+13.192%	98,316	-9.163%
2025-03-14	4.03000	4.0300	3.6520	3.900000	+1.563%	34,858	+2.821%
2025-03-13	3.15000	4.0500	3.1500	3.840000	+23.089%	109,763	+4.427%
2025-03-12	2.41000	3.1500	2.3800	3.119700	+31.080%	95,850	+28.538%
2025-03-11	2.64000	2.6400	2.3600	2.380000	-8.812%	16,105	+68.487%
2025-03-10	2.84500	2.8500	2.6100	2.610000	-9.689%	10,927	+53.640%
2025-03-07	2.90000	2.9500	2.8000	2.890000	-2.365%	4,065	+38.754%
2025-03-06	2.90000	2.9600	2.8900	2.960000	+5.714%	5,790	+35.473%
2025-03-05	2.96700	3.0100	2.7998	2.800000	-6.012%	6,703	+43.214%
2025-03-04	2.91000	3.0497	2.8000	2.979100	+0.983%	6,910	+34.604%
2025-03-03	3.06000	3.1391	2.9500	2.950100	-3.906%	16,317	+35.928%
2025-02-28	2.99000	3.0893	2.9600	3.070000	-1.845%	6,622	+30.619%
2025-02-27	2.97000	3.2069	2.9500	3.127700	+5.310%	3,804	+28.209%
2025-02-26	3.05000	3.2700	2.9400	2.970000	-4.194%	17,844	+35.017%
2025-02-25	3.38000	3.4500	3.1000	3.100000	-10.145%	18,546	+29.355%
2025-02-24	3.46000	3.7799	3.3759	3.450000	-1.429%	30,928	+16.232%
2025-02-21	3.04000	4.1000	3.0400	3.500000	+15.894%	187,734	+14.571%
2025-02-20	2.84000	3.2471	2.8400	3.020000	+3.780%	32,487	+32.781%
2025-02-19	2.64000	3.0465	2.6400	2.910000	+6.789%	21,565	+37.801%
2025-02-18	2.71000	2.8200	2.6201	2.725000	0.000%	8,129	+47.156%
2025-02-14	2.73000	2.8500	2.7100	2.725000	-3.369%	9,418	+47.156%
2025-02-13	2.91000	2.9100	2.7800	2.820000	-3.093%	6,262	+42.199%
2025-02-12	2.78000	2.9100	2.7100	2.910000	+2.105%	8,761	+37.801%
2025-02-11	2.90000	2.9800	2.7800	2.850000	0.000%	11,302	+40.702%
2025-02-10	2.99000	2.9900	2.7711	2.850000	-2.730%	16,327	+40.702%
2025-02-07	3.13000	3.1800	2.8000	2.930000	-6.688%	19,668	+36.860%
2025-02-06	3.10000	3.2293	3.0700	3.140000	+0.965%	13,395	+27.707%
2025-02-05	3.18000	3.2600	3.1000	3.110000	-2.201%	12,296	+28.939%
2025-02-04	3.25000	3.3800	3.1484	3.180000	-0.313%	9,931	+26.101%
2025-02-03	3.34000	3.3464	3.1264	3.190000	-4.204%	19,759	+25.705%
2025-01-31	3.23000	3.4000	3.2134	3.330000	+3.096%	19,252	+20.420%
2025-01-30	3.13000	3.2786	3.0600	3.230000	+2.866%	18,664	+24.149%
2025-01-29	3.13000	3.3000	3.0100	3.140000	0.000%	13,314	+27.707%
2025-01-28	3.40000	3.4499	3.1101	3.140000	-10.029%	41,656	+27.707%
2025-01-27	3.61000	3.8900	3.3200	3.490000	+0.576%	166,283	+14.900%
2025-01-24	3.07000	3.7000	3.0700	3.470000	+12.662%	94,893	+15.562%
2025-01-23	3.01000	3.1299	2.9400	3.080000	+5.479%	19,106	+30.195%
2025-01-22	3.25000	3.2500	2.9200	2.920000	-10.703%	31,543	+37.329%
2025-01-21	3.33000	3.4200	3.2500	3.270000	-4.665%	18,658	+22.630%
2025-01-17	3.22000	3.4300	3.2000	3.430000	+3.939%	50,261	+16.910%
2025-01-16	3.26000	3.3500	3.2400	3.300000	-2.367%	8,580	+21.515%
2025-01-15	3.31000	3.3900	3.1858	3.380000	+7.987%	12,177	+18.639%
2025-01-14	3.31000	3.3500	3.1300	3.130000	-6.567%	14,962	+28.115%

.dark-mode .tHdTkq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tHdTkq{ color: #333333; background-color: white; border: 2px solid #333333; }UBXGU-BX Technology Ltd. Class Astock NASDAQ

UBXG
U-BX Technology Ltd. Class A
stock NASDAQ