Urbanise.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	0.74	0.74	0.74	0.74	0.74	-	270
Dec 1, 2025	0.74	0.74	0.74	0.74	0.74	2.07%	22,267
Nov 26, 2025	0.73	0.73	0.73	0.73	0.73	-2.03%	3,658
Nov 25, 2025	0.74	0.74	0.74	0.74	0.74	2.07%	22,521
Nov 21, 2025	0.73	0.73	0.72	0.73	0.73	-0.68%	72,945
Nov 19, 2025	0.73	0.73	0.73	0.73	0.73	-	1,528
Nov 18, 2025	0.73	0.74	0.73	0.73	0.73	-	105,508
Nov 14, 2025	0.73	0.73	0.73	0.73	0.73	-7.01%	18,353
Nov 11, 2025	0.79	0.79	0.79	0.79	0.79	2.61%	1,528
Nov 10, 2025	0.73	0.77	0.72	0.77	0.77	4.08%	74,757
Nov 7, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	1,823
Oct 31, 2025	0.74	0.74	0.73	0.73	0.73	-	104,412
Oct 30, 2025	0.75	0.75	0.73	0.73	0.73	-1.35%	128,824
Oct 27, 2025	0.74	0.74	0.74	0.74	0.74	-	32,868
Oct 24, 2025	0.74	0.74	0.72	0.74	0.74	0.68%	246,959
Oct 23, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	47,403
Oct 22, 2025	0.73	0.74	0.73	0.73	0.73	1.39%	14,476
Oct 21, 2025	0.72	0.72	0.72	0.72	0.72	-	8,000
Oct 20, 2025	0.72	0.72	0.72	0.72	0.72	-2.04%	17,723
Oct 17, 2025	0.74	0.74	0.74	0.74	0.74	2.08%	500
Oct 16, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	50,000
Oct 14, 2025	0.72	0.73	0.72	0.73	0.73	1.40%	76,932
Oct 13, 2025	0.72	0.72	0.72	0.72	0.72	-4.67%	11,986
Oct 9, 2025	0.75	0.75	0.75	0.75	0.75	-	941
Oct 7, 2025	0.73	0.75	0.73	0.75	0.75	5.63%	787
Oct 6, 2025	0.71	0.71	0.71	0.71	0.71	-	9,160
Oct 3, 2025	0.71	0.71	0.70	0.71	0.71	-2.74%	183,187
Oct 2, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	1,606
Oct 1, 2025	0.73	0.73	0.73	0.73	0.73	-2.03%	98,829
Sep 29, 2025	0.74	0.74	0.74	0.74	0.74	-	4,000
Sep 26, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	25,000
Sep 25, 2025	0.75	0.75	0.75	0.75	0.75	1.35%	7,199
Sep 24, 2025	0.74	0.74	0.74	0.74	0.74	-2.63%	87,551
Sep 23, 2025	0.74	0.76	0.74	0.76	0.76	1.33%	10,163
Sep 22, 2025	0.75	0.75	0.75	0.75	0.75	6.38%	6,755
Sep 18, 2025	0.70	0.75	0.70	0.71	0.71	0.71%	11,773
Sep 17, 2025	0.72	0.72	0.70	0.70	0.70	-7.89%	118,873
Sep 12, 2025	0.76	0.76	0.74	0.76	0.76	0.66%	88,551
Sep 11, 2025	0.76	0.76	0.76	0.76	0.76	1.34%	11,642
Sep 9, 2025	0.75	0.75	0.75	0.75	0.75	0.68%	6,649
Sep 8, 2025	0.74	0.74	0.74	0.74	0.74	-	2,441
Sep 5, 2025	0.74	0.74	0.74	0.74	0.74	-	5,830
Sep 4, 2025	0.74	0.74	0.74	0.74	0.74	-2.63%	23,500
Sep 1, 2025	0.76	0.76	0.75	0.76	0.76	-2.56%	22,892
Aug 28, 2025	0.78	0.78	0.78	0.78	0.78	2.63%	70,000
Aug 27, 2025	0.76	0.76	0.76	0.76	0.76	-	12,404
Aug 26, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	7,700
Aug 25, 2025	0.77	0.78	0.77	0.77	0.77	-1.28%	51,033
Aug 22, 2025	0.78	0.78	0.77	0.78	0.78	-	62,871
Aug 20, 2025	0.79	0.79	0.78	0.78	0.78	-	3,005