Urbanise.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	16,091
Sep 22, 2026	0.65	0.65	0.65	0.65	0.65	4.84%	21,082
Sep 17, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	49,768
Sep 16, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	136
Sep 15, 2026	0.66	0.66	0.63	0.63	0.63	-5.26%	34,769
Sep 11, 2026	0.67	0.67	0.66	0.67	0.67	0.76%	6,618
Sep 8, 2026	0.67	0.67	0.66	0.66	0.66	-4.35%	1,333
Sep 1, 2026	0.69	0.70	0.68	0.69	0.69	2.99%	203,678
Aug 31, 2026	0.67	0.67	0.66	0.67	0.67	1.52%	14,094
Aug 28, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	665
Aug 27, 2026	0.67	0.67	0.67	0.67	0.67	-	15,463
Aug 26, 2026	0.66	0.67	0.66	0.67	0.67	-	9,312
Aug 21, 2026	0.67	0.67	0.67	0.67	0.67	4.69%	2,671
Aug 19, 2026	0.64	0.64	0.64	0.64	0.64	-	2,211
Aug 18, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	5,270
Aug 17, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	2,824
Aug 14, 2026	0.64	0.64	0.64	0.64	0.64	3.23%	3,176
Aug 12, 2026	0.66	0.66	0.62	0.62	0.62	-4.62%	33,963
Aug 10, 2026	0.65	0.65	0.65	0.65	0.65	-	1,000
Aug 4, 2026	0.65	0.65	0.65	0.65	0.65	-	1,130
Jul 31, 2026	0.65	0.65	0.65	0.65	0.65	-0.76%	4,000
Jul 30, 2026	0.66	0.66	0.66	0.66	0.66	2.34%	1,200
Jul 21, 2026	0.64	0.64	0.64	0.64	0.64	-	2,159
Jul 14, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	50,352
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