UBXG(UBXG)
UBXG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $0.11 | $0.15 | $0.11 | $0.13 | 3.17M |
| 5/20/2026 | $0.12 | $0.13 | $0.11 | $0.11 | 555,384 |
| 5/19/2026 | $0.13 | $0.13 | $0.11 | $0.12 | 1.51M |
| 5/18/2026 | $0.14 | $0.14 | $0.12 | $0.14 | 1.71M |
| 5/15/2026 | $0.14 | $0.15 | $0.12 | $0.14 | 1.63M |
| 5/14/2026 | $0.16 | $0.16 | $0.11 | $0.14 | 4.14M |
| 5/13/2026 | $0.20 | $0.21 | $0.11 | $0.15 | 11.64M |
| 5/12/2026 | $0.40 | $0.51 | $0.21 | $0.21 | 73.06M |
| 5/11/2026 | $0.39 | $0.39 | $0.30 | $0.30 | 476,729 |
| 5/8/2026 | $0.40 | $0.40 | $0.36 | $0.39 | 21.17M |
| 5/7/2026 | $0.36 | $0.41 | $0.35 | $0.40 | 21.31M |
| 5/6/2026 | $0.41 | $0.44 | $0.34 | $0.38 | 11.04M |
| 5/5/2026 | $0.55 | $0.56 | $0.40 | $0.40 | 10.22M |
| 5/4/2026 | $1.26 | $1.29 | $0.58 | $0.62 | 10.16M |
| 5/1/2026 | $1.04 | $1.27 | $1.00 | $1.25 | 1.06M |
| 4/30/2026 | $1.29 | $1.45 | $0.66 | $1.05 | 3.03M |
| 4/29/2026 | $1.00 | $1.55 | $1.00 | $1.30 | 3.37M |
| 4/28/2026 | $1.01 | $1.08 | $0.95 | $0.98 | 27,034 |
| 4/27/2026 | $1.14 | $1.16 | $0.48 | $0.98 | 746,721 |
| 4/24/2026 | $1.06 | $1.15 | $1.05 | $1.15 | 12,714 |
| 4/23/2026 | $1.13 | $1.15 | $1.03 | $1.06 | 14,100 |
| 4/22/2026 | $1.06 | $1.16 | $1.01 | $1.05 | 38,700 |
| 4/21/2026 | $1.04 | $1.10 | $1.04 | $1.06 | 9,946 |
| 4/20/2026 | $1.05 | $1.06 | $1.03 | $1.05 | 12,165 |
| 4/17/2026 | $1.09 | $1.19 | $1.03 | $1.07 | 42,300 |
| 4/16/2026 | $1.07 | $1.12 | $1.00 | $1.05 | 50,322 |
| 4/15/2026 | $1.12 | $1.22 | $1.00 | $1.02 | 71,136 |
| 4/14/2026 | $1.07 | $1.13 | $1.03 | $1.06 | 10,423 |
| 4/13/2026 | $1.07 | $1.08 | $1.05 | $1.08 | 19,924 |
| 4/10/2026 | $1.10 | $1.14 | $1.01 | $1.06 | 19,737 |
| 4/9/2026 | $1.23 | $1.34 | $1.03 | $1.07 | 86,612 |
| 4/8/2026 | $1.42 | $1.48 | $1.11 | $1.21 | 97,313 |
| 4/7/2026 | $1.61 | $1.61 | $1.35 | $1.39 | 48,204 |
| 4/6/2026 | $1.74 | $1.74 | $1.48 | $1.68 | 47,894 |
| 4/2/2026 | $1.90 | $1.90 | $1.70 | $1.79 | 35,919 |
| 4/1/2026 | $2.40 | $2.40 | $1.92 | $2.00 | 129,000 |
| 3/31/2026 | $1.78 | $3.34 | $1.50 | $3.34 | 313,200 |
| 3/30/2026 | $1.57 | $1.58 | $1.47 | $1.57 | 4,010 |
| 3/27/2026 | $1.56 | $1.74 | $1.45 | $1.57 | 31,745 |
| 3/26/2026 | $1.66 | $1.73 | $1.56 | $1.65 | 3,800 |
| 3/25/2026 | $1.53 | $1.70 | $1.53 | $1.61 | 6,808 |
| 3/24/2026 | $1.50 | $1.75 | $1.50 | $1.67 | 8,400 |
| 3/23/2026 | $1.68 | $1.74 | $1.47 | $1.53 | 13,528 |
| 3/20/2026 | $1.70 | $1.70 | $1.70 | $1.70 | 1,300 |
| 3/19/2026 | $1.77 | $1.77 | $1.77 | $1.77 | 600 |
| 3/18/2026 | $1.70 | $1.70 | $1.70 | $1.70 | 1,506 |
| 3/17/2026 | $1.73 | $1.73 | $1.70 | $1.70 | 1,811 |
| 3/16/2026 | $1.81 | $1.81 | $1.81 | $1.81 | 900 |
| 3/13/2026 | $1.75 | $1.76 | $1.70 | $1.71 | 7,321 |
| 3/12/2026 | $1.80 | $1.83 | $1.74 | $1.81 | 2,812 |
| 3/11/2026 | $1.74 | $1.84 | $1.74 | $1.81 | 1,507 |
| 3/10/2026 | $1.74 | $1.87 | $1.74 | $1.74 | 1,600 |
| 3/9/2026 | $1.75 | $1.83 | $1.75 | $1.83 | 2,000 |
| 3/6/2026 | $1.80 | $1.80 | $1.74 | $1.74 | 2,217 |
| 3/5/2026 | $1.72 | $1.80 | $1.72 | $1.78 | 3,800 |
| 3/4/2026 | $1.83 | $1.83 | $1.83 | $1.83 | 1,802 |
| 3/3/2026 | $1.74 | $1.87 | $1.70 | $1.87 | 8,424 |
| 3/2/2026 | $1.87 | $1.87 | $1.70 | $1.74 | 15,500 |
| 2/27/2026 | $1.82 | $1.82 | $1.81 | $1.82 | 2,830 |
| 2/26/2026 | $1.82 | $1.83 | $1.82 | $1.82 | 2,830 |
| 2/25/2026 | $1.87 | $1.88 | $1.82 | $1.82 | 1,600 |
| 2/24/2026 | $1.86 | $1.89 | $1.82 | $1.87 | 5,193 |
| 2/23/2026 | $1.82 | $1.90 | $1.81 | $1.90 | 1,800 |