OTC Markets OTCPK - Delayed Quote
USD
Ubtech Robotics Corp Ltd (UBTRF)
8.50
+0.20
(+2.47%)
At close: November 4 at 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 4, 2026
|
8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 638 |
|
Nov 3, 2026
|
8.20 | 8.30 | 7.93 | 8.30 | 8.30 | 1,092 |
|
Nov 2, 2026
|
8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1,721 |
|
Oct 30, 2026
|
8.75 | 8.75 | 8.25 | 8.26 | 8.26 | 1,300 |
|
Oct 29, 2026
|
8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 153 |
|
Oct 28, 2026
|
8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 1,756 |
|
Oct 27, 2026
|
7.80 | 8.12 | 6.75 | 8.09 | 8.09 | 7,599 |
|
Oct 26, 2026
|
8.55 | 8.75 | 8.55 | 8.68 | 8.68 | 2,965 |
|
Oct 23, 2026
|
8.21 | 8.36 | 8.21 | 8.36 | 8.36 | 725 |
|
Oct 22, 2026
|
8.23 | 8.26 | 7.80 | 8.13 | 8.13 | 3,938 |
|
Oct 21, 2026
|
8.37 | 8.98 | 8.37 | 8.55 | 8.55 | 1,321 |
|
Oct 20, 2026
|
8.49 | 8.81 | 8.47 | 8.47 | 8.47 | 983 |
|
Oct 19, 2026
|
8.70 | 8.95 | 7.75 | 8.18 | 8.18 | 9,135 |
|
Oct 16, 2026
|
8.40 | 8.42 | 8.29 | 8.42 | 8.42 | 810 |
|
Oct 15, 2026
|
8.40 | 8.70 | 7.94 | 8.42 | 8.42 | 6,954 |
|
Oct 14, 2026
|
8.50 | 8.89 | 8.50 | 8.89 | 8.89 | 1,008 |
|
Oct 13, 2026
|
8.62 | 8.75 | 8.32 | 8.47 | 8.47 | 3,753 |
|
Oct 12, 2026
|
9.35 | 9.35 | 8.55 | 8.61 | 8.61 | 2,784 |
|
Oct 9, 2026
|
8.70 | 9.35 | 8.70 | 9.35 | 9.35 | 6,397 |
|
Oct 8, 2026
|
8.90 | 9.35 | 8.89 | 8.93 | 8.93 | 8,137 |
|
Oct 7, 2026
|
9.67 | 10.20 | 9.33 | 9.35 | 9.35 | 966 |
|
Oct 6, 2026
|
9.01 | 9.65 | 9.01 | 9.65 | 9.65 | 1,170 |
|
Oct 5, 2026
|
9.57 | 9.57 | 9.39 | 9.39 | 9.39 | 1,460 |
|
Oct 2, 2026
|
9.60 | 9.60 | 9.22 | 9.50 | 9.50 | 3,123 |
|
Oct 1, 2026
|
9.87 | 9.90 | 9.70 | 9.70 | 9.70 | 483 |
|
Sep 30, 2026
|
9.70 | 9.70 | 9.00 | 9.12 | 9.12 | 3,210 |
|
Sep 29, 2026
|
9.42 | 9.63 | 9.42 | 9.50 | 9.50 | 3,737 |
|
Sep 28, 2026
|
9.70 | 9.90 | 9.10 | 9.42 | 9.42 | 92,240 |
|
Sep 25, 2026
|
10.00 | 10.40 | 9.70 | 9.80 | 9.80 | 3,142 |
|
Sep 24, 2026
|
10.00 | 10.19 | 10.00 | 10.13 | 10.13 | 2,545 |
|
Sep 23, 2026
|
10.57 | 10.80 | 10.57 | 10.80 | 10.80 | 3,834 |
|
Sep 22, 2026
|
10.65 | 10.99 | 10.21 | 10.25 | 10.25 | 4,904 |
|
Sep 21, 2026
|
10.35 | 10.80 | 10.26 | 10.26 | 10.26 | 1,642 |
|
Sep 18, 2026
|
11.05 | 11.05 | 10.75 | 10.75 | 10.75 | 1,227 |
|
Sep 17, 2026
|
10.00 | 10.18 | 9.65 | 10.09 | 10.09 | 19,295 |
|
Sep 16, 2026
|
9.80 | 10.00 | 9.75 | 9.75 | 9.75 | 17,869 |
|
Sep 15, 2026
|
10.10 | 10.17 | 9.75 | 9.75 | 9.75 | 6,985 |
|
Sep 14, 2026
|
10.05 | 10.12 | 10.05 | 10.12 | 10.12 | 438 |
|
Sep 11, 2026
|
9.90 | 9.95 | 9.87 | 9.95 | 9.95 | 2,406 |
|
Sep 10, 2026
|
10.50 | 10.74 | 10.05 | 10.05 | 10.05 | 1,127 |
|
Sep 9, 2026
|
10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 2,147 |
|
Sep 8, 2026
|
11.15 | 11.15 | 10.74 | 10.74 | 10.74 | 6,942 |
|
Sep 4, 2026
|
10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 123 |
|
Sep 3, 2026
|
10.20 | 10.75 | 10.20 | 10.50 | 10.50 | 12,120 |
|
Sep 2, 2026
|
10.20 | 10.61 | 10.20 | 10.50 | 10.50 | 1,848 |
|
Sep 1, 2026
|
11.14 | 11.14 | 10.32 | 10.49 | 10.49 | 3,723 |
|
Aug 31, 2026
|
10.84 | 10.85 | 10.75 | 10.85 | 10.85 | 2,168 |
|
Aug 28, 2026
|
10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 2,059 |
|
Aug 27, 2026
|
10.82 | 10.82 | 10.20 | 10.20 | 10.20 | 543 |
|
Aug 26, 2026
|
10.72 | 10.72 | 10.50 | 10.50 | 10.50 | 2,905 |
|
Aug 25, 2026
|
10.00 | 10.80 | 10.00 | 10.26 | 10.26 | 1,660 |
|
Aug 24, 2026
|
10.70 | 10.70 | 10.18 | 10.18 | 10.18 | 12,096 |
|
Aug 21, 2026
|
11.10 | 11.19 | 10.50 | 11.19 | 11.19 | 5,854 |
|
Aug 20, 2026
|
10.65 | 10.65 | 10.48 | 10.48 | 10.48 | 700 |
