Urbanise.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.66	0.66	0.65	0.65	0.65	-	370
Jul 1, 2026	0.65	0.65	0.65	0.65	0.65	-	13,210
Jun 30, 2026	0.65	0.65	0.65	0.65	0.65	-	35,485
Jun 29, 2026	0.68	0.68	0.65	0.65	0.65	-	15,327
Jun 26, 2026	0.65	0.65	0.65	0.65	0.65	-	75
Jun 25, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	13,715
Jun 24, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	23,911
Jun 23, 2026	0.65	0.65	0.65	0.65	0.65	-	15,120
Jun 22, 2026	0.65	0.65	0.65	0.65	0.65	-	192
Jun 19, 2026	0.65	0.65	0.64	0.65	0.65	-2.99%	17,381
Jun 10, 2026	0.67	0.67	0.65	0.67	0.67	-0.74%	17,014
Jun 4, 2026	0.70	0.70	0.68	0.68	0.68	2.27%	3,086
May 28, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	1,666
May 27, 2026	0.65	0.65	0.65	0.65	0.65	-	7,225
May 25, 2026	0.65	0.65	0.65	0.65	0.65	-	6,930
May 12, 2026	0.65	0.65	0.65	0.65	0.65	-	153,846
May 6, 2026	0.65	0.65	0.65	0.65	0.65	-	800
May 5, 2026	0.65	0.65	0.65	0.65	0.65	-	310
May 4, 2026	0.65	0.65	0.65	0.65	0.65	-	787
Apr 29, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	23,818
Apr 23, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	41,461
Apr 21, 2026	0.65	0.65	0.65	0.65	0.65	-0.76%	5,989
Apr 17, 2026	0.66	0.66	0.66	0.66	0.66	0.77%	200
Apr 14, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	13,333
Apr 10, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	2,000
Apr 9, 2026	0.63	0.63	0.63	0.63	0.63	-	1,300
Apr 1, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	4,796
Mar 31, 2026	0.63	0.63	0.62	0.62	0.62	-	11,000
Mar 26, 2026	0.62	0.62	0.61	0.62	0.62	-3.13%	32,508
Mar 25, 2026	0.65	0.65	0.64	0.64	0.64	1.59%	5,038
Mar 24, 2026	0.63	0.63	0.63	0.63	0.63	-	1,400
Mar 20, 2026	0.63	0.63	0.63	0.63	0.63	-3.08%	9,450
Mar 19, 2026	0.65	0.65	0.65	0.65	0.65	-	10,000
Mar 17, 2026	0.65	0.65	0.65	0.65	0.65	-	18,834
Mar 16, 2026	0.65	0.65	0.65	0.65	0.65	-	10,000
Mar 13, 2026	0.65	0.65	0.65	0.65	0.65	-	20,000
Mar 4, 2026	0.65	0.65	0.65	0.65	0.65	-2.99%	38,712
Mar 3, 2026	0.67	0.67	0.66	0.67	0.67	-1.47%	34,155
Mar 2, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	12,881
Feb 27, 2026	0.66	0.67	0.65	0.67	0.67	1.52%	10,515
Feb 26, 2026	0.66	0.66	0.65	0.66	0.66	-4.35%	52,200
Feb 25, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	41,401
Feb 24, 2026	0.70	0.70	0.70	0.70	0.70	-	20,000
Feb 23, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	37,847
Feb 18, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	380
Feb 17, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	750
Feb 16, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	339
Feb 13, 2026	0.70	0.70	0.70	0.70	0.70	-	1,278
Feb 12, 2026	0.70	0.70	0.70	0.70	0.70	-	674
Feb 11, 2026	0.70	0.70	0.70	0.70	0.70	-	2,571