Urbanise.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	2,155
Jan 27, 2026	0.72	0.72	0.70	0.70	0.70	-	3,181
Jan 23, 2026	0.70	0.70	0.70	0.70	0.70	-	20,000
Jan 22, 2026	0.70	0.70	0.70	0.70	0.70	-2.10%	11,383
Jan 16, 2026	0.72	0.72	0.72	0.72	0.72	-4.67%	30,248
Jan 14, 2026	0.78	0.78	0.74	0.75	0.75	-	52,235
Jan 13, 2026	0.74	0.75	0.74	0.75	0.75	4.17%	51,638
Jan 7, 2026	0.72	0.73	0.72	0.72	0.72	-	12,920
Jan 6, 2026	0.72	0.72	0.72	0.72	0.72	-	1,504
Jan 5, 2026	0.72	0.72	0.72	0.72	0.72	-	5
Dec 29, 2025	0.72	0.72	0.72	0.72	0.72	-	500
Dec 24, 2025	0.73	0.73	0.72	0.72	0.72	-2.70%	40,050
Dec 23, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	1,306
Dec 22, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	20,727
Dec 18, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	10,333
Dec 17, 2025	0.73	0.73	0.73	0.73	0.73	-	5
Dec 16, 2025	0.73	0.73	0.73	0.73	0.73	-	13
Dec 15, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	8,704
Dec 12, 2025	0.74	0.74	0.74	0.74	0.74	-	11,364
Dec 9, 2025	0.74	0.74	0.74	0.74	0.74	-	8,636
Dec 8, 2025	0.78	0.78	0.74	0.74	0.74	-	12,477
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