Upbound

UPBD
🏛️ usa →
24.23
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 24.67 24.74 24.04 24.23 1.0M
2025-09-26 23.96 24.50 23.85 24.44 0.8M
2025-09-25 24.52 24.60 23.88 23.98 0.6M
2025-09-24 25.08 25.40 24.85 24.88 0.6M
2025-09-23 25.63 26.08 25.12 25.15 0.4M
2025-09-22 26.40 26.40 25.48 25.50 0.9M
2025-09-19 27.39 27.46 26.30 26.56 1.2M
2025-09-18 26.97 27.38 26.72 27.34 0.9M
2025-09-17 27.48 28.03 26.65 26.75 0.7M
2025-09-16 27.20 27.41 26.95 27.35 1.1M
2025-09-15 26.12 27.38 25.91 27.07 1.4M
2025-09-12 25.39 25.44 24.97 25.02 0.5M
2025-09-11 25.17 25.59 24.95 25.52 0.7M
2025-09-10 25.12 25.45 24.93 25.17 0.6M
2025-09-09 24.97 25.74 24.93 25.32 0.8M
2025-09-08 25.47 25.70 24.89 25.41 0.8M
2025-09-05 25.46 25.76 24.89 25.40 0.7M
2025-09-04 25.03 25.31 24.66 25.29 0.6M
2025-09-03 24.63 25.14 24.39 24.88 0.6M
2025-09-02 25.25 25.25 24.75 24.85 0.6M
2025-08-29 25.81 26.00 25.40 25.41 0.5M
2025-08-28 25.92 26.20 25.54 25.86 0.7M
2025-08-27 25.65 26.15 25.54 26.07 0.5M
2025-08-26 25.20 25.65 25.16 25.57 0.7M
2025-08-25 25.18 25.38 24.67 25.21 0.5M
2025-08-22 24.17 25.36 24.02 25.23 0.9M
2025-08-21 23.72 23.98 23.58 23.84 0.4M
2025-08-20 24.41 24.76 23.84 24.04 0.5M
2025-08-19 24.10 25.07 24.00 24.43 0.6M
2025-08-18 23.35 24.06 23.31 24.00 0.6M
2025-08-15 23.33 23.44 22.99 23.27 0.6M
2025-08-14 23.10 23.44 23.02 23.27 0.5M
2025-08-13 22.65 23.78 22.58 23.62 0.7M
2025-08-12 21.60 22.65 21.60 22.63 0.7M
2025-08-11 21.61 21.80 21.23 21.39 0.8M
2025-08-08 21.89 21.95 21.37 21.62 0.9M
2025-08-07 22.03 22.06 21.68 21.89 0.8M
2025-08-06 21.50 21.76 21.16 21.75 0.9M
2025-08-05 21.36 21.55 21.11 21.53 1.0M
2025-08-04 20.97 21.38 20.77 21.23 0.9M
2025-08-01 20.33 20.73 19.65 20.72 1.7M
2025-07-31 24.97 25.19 20.57 20.64 2.1M
2025-07-30 25.03 25.04 24.14 24.36 0.8M
2025-07-29 25.23 25.23 24.65 24.76 1.0M
2025-07-28 25.10 25.20 24.56 25.15 0.7M
2025-07-25 25.58 25.76 24.70 25.08 0.5M
2025-07-24 25.59 26.35 25.03 25.18 1.2M
2025-07-23 24.48 25.96 24.27 25.90 0.7M
2025-07-22 23.87 24.31 23.78 24.25 0.6M
2025-07-21 24.65 24.83 23.62 23.63 0.5M
2025-07-18 24.82 24.82 24.22 24.43 0.5M
2025-07-17 25.11 25.27 24.50 24.58 0.4M
2025-07-16 25.23 25.47 24.54 24.99 0.5M
2025-07-15 26.01 26.18 25.06 25.09 0.4M
2025-07-14 26.05 26.17 25.62 25.99 0.4M
2025-07-11 26.52 26.81 26.12 26.22 0.5M
2025-07-10 26.32 27.26 26.19 26.84 0.4M
2025-07-09 26.51 26.54 25.85 26.34 0.7M
2025-07-08 25.90 26.44 25.58 26.20 0.5M
2025-07-07 26.12 26.42 25.51 25.66 0.4M
2025-07-03 26.51 26.66 26.20 26.35 0.2M
2025-07-02 25.90 26.42 25.82 26.31 0.5M
2025-07-01 25.00 26.89 24.91 25.92 0.6M
2025-06-30 25.50 25.59 25.07 25.10 0.5M
2025-06-27 25.14 25.48 24.89 25.48 2.0M
2025-06-26 24.76 24.93 24.35 24.91 0.6M
2025-06-25 24.85 25.00 24.31 24.54 0.6M
2025-06-24 24.36 25.03 24.07 24.94 0.6M
2025-06-23 24.08 24.33 23.17 23.92 0.6M
2025-06-20 24.62 24.71 24.20 24.22 0.8M
2025-06-18 24.15 24.78 24.15 24.26 0.5M
2025-06-17 24.84 25.00 24.28 24.31 0.5M
2025-06-16 25.19 25.72 24.56 25.57 0.7M
2025-06-13 25.52 25.94 24.32 24.44 0.6M
2025-06-12 25.99 26.21 25.78 25.90 0.6M
2025-06-11 27.04 27.19 26.11 26.29 0.6M
2025-06-10 26.01 26.89 25.89 26.84 0.6M
2025-06-09 25.69 26.18 25.59 25.97 0.5M
2025-06-06 24.90 25.45 24.82 25.42 0.5M
2025-06-05 24.15 24.66 24.04 24.48 0.5M
2025-06-04 24.31 24.55 24.07 24.15 0.5M
2025-06-03 23.48 24.35 23.48 24.29 0.6M
2025-06-02 22.93 23.35 22.55 23.30 0.6M
2025-05-30 22.71 23.15 22.66 22.94 0.6M
2025-05-29 23.09 23.24 22.69 22.92 0.5M
2025-05-28 23.18 23.26 22.78 22.97 0.4M
2025-05-27 23.23 23.46 22.89 23.19 0.5M
2025-05-23 22.59 23.06 22.53 22.88 0.5M
2025-05-22 23.57 23.75 23.24 23.41 0.4M
2025-05-21 24.80 24.80 23.64 23.66 0.4M
2025-05-20 25.07 25.28 24.76 24.87 0.3M
2025-05-19 24.60 25.22 24.44 25.02 0.3M
2025-05-16 24.86 25.34 24.80 25.11 0.4M
2025-05-15 24.84 24.99 24.64 24.86 0.3M
2025-05-14 25.13 25.81 25.02 25.05 0.5M
2025-05-13 26.12 26.12 25.37 25.37 0.4M
2025-05-12 25.53 26.76 25.30 26.08 0.7M
2025-05-09 23.98 24.15 23.59 23.66 0.4M
2025-05-08 23.62 24.60 23.49 24.00 0.5M
2025-05-07 24.21 24.21 22.99 23.14 0.6M
2025-05-06 23.84 23.89 23.29 23.32 0.5M
2025-05-05 24.07 24.69 23.71 24.17 0.6M
2025-05-02 23.74 24.63 23.63 24.16 0.8M
2025-05-01 22.39 23.85 21.67 23.70 1.6M
2025-04-30 20.33 20.40 19.69 19.90 0.8M
2025-04-29 20.51 20.69 20.30 20.55 0.4M
2025-04-28 20.65 21.14 20.43 20.64 0.5M
2025-04-25 20.60 20.96 20.28 20.55 0.4M
2025-04-24 20.55 20.80 20.26 20.72 0.4M
2025-04-23 21.22 21.75 20.37 20.39 0.4M
2025-04-22 20.19 20.84 20.13 20.54 0.5M
2025-04-21 20.39 20.39 19.69 19.99 0.4M
2025-04-17 20.39 20.69 20.27 20.55 0.5M
2025-04-16 20.49 21.34 20.06 20.37 0.6M
2025-04-15 21.14 21.30 20.43 20.48 0.5M
2025-04-14 21.41 21.49 20.48 21.12 0.5M
2025-04-11 21.36 21.46 20.58 20.96 0.5M
2025-04-10 21.60 21.86 20.89 21.51 0.5M
2025-04-09 20.19 23.00 20.08 22.38 1.1M
2025-04-08 22.72 22.90 20.19 20.58 0.8M
2025-04-07 21.00 22.83 20.41 21.96 0.8M
2025-04-04 20.90 22.59 20.45 21.98 0.7M
2025-04-03 23.15 23.36 21.77 21.91 0.7M
2025-04-02 23.63 24.40 23.63 24.26 0.5M
2025-04-01 23.82 24.40 23.76 24.20 0.6M
2025-03-31 23.50 24.11 23.36 23.96 0.5M
2025-03-28 24.31 24.31 23.50 23.74 0.5M
2025-03-27 24.74 24.78 24.40 24.42 0.5M
2025-03-26 24.92 24.97 24.52 24.81 0.4M
2025-03-25 25.34 25.60 24.71 24.80 0.5M
2025-03-24 25.28 25.58 25.14 25.36 0.4M
2025-03-21 24.34 24.83 24.01 24.81 1.0M
2025-03-20 24.70 25.14 24.60 24.63 0.4M
2025-03-19 24.03 24.98 24.03 24.90 0.5M
2025-03-18 24.31 24.59 24.13 24.18 0.4M
2025-03-17 24.50 24.83 24.36 24.43 0.5M
2025-03-14 23.93 24.65 23.79 24.56 0.4M
2025-03-13 24.45 24.54 23.35 23.59 0.5M
2025-03-12 25.34 25.34 24.35 24.35 0.8M
2025-03-11 26.20 26.51 25.08 25.17 0.9M
2025-03-10 25.60 26.35 25.48 25.82 0.9M
2025-03-07 24.62 25.90 24.61 25.81 0.9M
2025-03-06 24.32 25.13 24.18 24.80 0.7M
2025-03-05 24.53 24.95 24.15 24.46 0.6M
2025-03-04 24.52 25.04 24.16 24.50 0.6M
2025-03-03 25.71 25.99 24.88 24.92 0.7M
2025-02-28 26.55 26.64 25.50 25.82 0.8M
2025-02-27 27.33 27.33 26.36 26.60 0.6M
2025-02-26 27.24 27.45 26.88 27.20 0.8M
2025-02-25 26.63 27.58 26.45 27.33 0.6M
2025-02-24 26.85 26.85 26.26 26.45 0.6M
2025-02-21 27.95 28.13 26.29 26.56 1.1M
2025-02-20 28.84 30.00 26.98 27.64 0.9M
2025-02-19 29.36 29.76 28.61 29.11 1.0M
2025-02-18 29.40 29.83 29.29 29.77 0.4M
2025-02-14 29.98 30.20 29.38 29.45 0.2M
2025-02-13 29.73 30.08 29.43 29.79 0.3M
2025-02-12 29.05 29.41 28.89 29.37 0.4M
2025-02-11 29.36 29.83 29.26 29.71 0.3M
2025-02-10 29.47 29.67 29.16 29.50 0.4M
2025-02-07 30.30 30.30 29.20 29.40 0.4M
2025-02-06 29.85 30.62 29.57 30.26 0.6M
2025-02-05 29.20 29.53 29.11 29.52 0.3M
2025-02-04 28.80 29.54 28.63 29.20 0.4M
2025-02-03 28.66 28.93 28.06 28.44 0.3M
2025-01-31 29.81 29.84 29.09 29.34 0.4M
2025-01-30 29.88 30.16 29.59 29.90 0.4M
2025-01-29 30.19 30.28 29.39 29.69 0.3M
2025-01-28 29.43 30.56 29.22 30.27 0.6M
2025-01-27 29.70 30.25 29.43 29.63 0.5M
2025-01-24 29.57 29.73 29.42 29.57 0.3M
2025-01-23 29.34 29.94 29.34 29.75 0.3M
2025-01-22 29.75 30.01 29.43 29.50 0.3M
2025-01-21 29.64 30.18 29.64 29.99 0.4M
2025-01-17 29.85 29.89 29.31 29.54 0.2M
2025-01-16 29.30 29.71 29.14 29.50 0.4M
2025-01-15 29.85 29.91 29.28 29.30 0.3M
2025-01-14 29.17 29.49 28.76 29.01 0.4M
2025-01-13 29.18 29.32 28.58 29.07 0.4M
2025-01-10 29.32 29.58 28.99 29.12 0.5M
2025-01-08 29.39 29.91 28.95 29.87 0.7M
2025-01-07 29.41 29.71 28.97 29.39 0.7M
2025-01-06 28.81 29.30 28.68 28.97 0.6M
2025-01-03 28.58 28.90 28.18 28.71 0.5M
2025-01-02 29.39 29.46 28.39 28.60 0.3M