Urbana Corporation (UBAAF)
OTCMKTS · Delayed Price · Currency is USD
5.35
-0.06 (-1.15%)
Oct 17, 2025, 3:00 PM EDT
Urbana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.41 | 5.42 | 5.34 | 5.35 | 5.35 | -1.16% | 32,148 |
| Oct 16, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.58% | 767 |
| Oct 15, 2025 | 5.32 | 5.50 | 5.32 | 5.50 | 5.50 | 4.76% | 59,467 |
| Oct 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 161 |
| Oct 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 10, 2025 | 5.65 | 6.08 | 5.25 | 5.25 | 5.25 | -6.25% | 53,499 |
| Oct 9, 2025 | 5.38 | 5.60 | 5.38 | 5.60 | 5.60 | 2.88% | 3,111 |
| Oct 8, 2025 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | 0.06% | 3,117 |
| Oct 7, 2025 | 5.51 | 5.51 | 5.37 | 5.44 | 5.44 | 1.00% | 16,395 |
| Oct 6, 2025 | 5.42 | 5.42 | 5.39 | 5.39 | 5.39 | 1.39% | 6,072 |
| Oct 3, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 2.95% | 690 |
| Oct 2, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.24% | 1,689 |
| Oct 1, 2025 | 5.28 | 5.28 | 5.15 | 5.28 | 5.28 | -0.08% | 5,579 |
| Sep 30, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.94% | 3,375 |
| Sep 29, 2025 | 5.60 | 5.60 | 5.33 | 5.33 | 5.33 | 1.39% | 1,315 |
| Sep 26, 2025 | 5.26 | 5.27 | 5.26 | 5.26 | 5.26 | 1.92% | 667 |
| Sep 25, 2025 | 5.33 | 5.40 | 5.16 | 5.16 | 5.16 | -10.57% | 2,434 |
| Sep 24, 2025 | 5.75 | 5.77 | 5.75 | 5.77 | 5.77 | 0.52% | 1,167 |
| Sep 23, 2025 | 5.32 | 5.74 | 5.23 | 5.74 | 5.74 | 5.51% | 4,160 |
| Sep 22, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 3.42% | 2,225 |
| Sep 19, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.94% | 6,057 |
| Sep 18, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 63 |
| Sep 17, 2025 | 5.31 | 5.34 | 5.31 | 5.31 | 5.31 | -7.33% | 730 |
| Sep 16, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.17% | 2,267 |
| Sep 15, 2025 | 5.10 | 5.74 | 5.10 | 5.74 | 5.74 | 6.10% | 2,445 |
| Sep 12, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.90% | 569 |
| Sep 11, 2025 | 5.36 | 5.36 | 5.23 | 5.36 | 5.36 | -0.80% | 3,052 |
| Sep 10, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.83% | 392 |
| Sep 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.70% | 2,074 |
| Sep 8, 2025 | 5.32 | 5.41 | 5.32 | 5.41 | 5.41 | 3.48% | 5,282 |
| Sep 5, 2025 | 5.23 | 5.68 | 5.23 | 5.23 | 5.23 | 0.65% | 733 |
| Sep 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.08% | 73 |
| Sep 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.88% | 324 |
| Sep 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 74 |
| Aug 29, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 1.11% | 11,550 |
| Aug 28, 2025 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 0.78% | 1,655 |
| Aug 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.02% | 1,012 |
| Aug 26, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.26% | 549 |
| Aug 25, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 3.14% | 4,954 |
| Aug 22, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 119 |
| Aug 21, 2025 | 5.20 | 5.32 | 5.16 | 5.16 | 5.16 | -4.66% | 10,608 |
| Aug 20, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 4.24% | 2,422 |
| Aug 19, 2025 | 5.20 | 5.20 | 5.12 | 5.19 | 5.19 | 3.84% | 23,304 |
| Aug 18, 2025 | 5.19 | 5.27 | 5.00 | 5.00 | 5.00 | -3.29% | 56,418 |
| Aug 15, 2025 | 5.08 | 5.17 | 5.08 | 5.17 | 5.17 | 2.58% | 8,808 |
| Aug 14, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% | 869 |
| Aug 13, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.20% | 679 |
| Aug 12, 2025 | 5.04 | 5.14 | 5.03 | 5.07 | 5.07 | 0.16% | 3,884 |
| Aug 11, 2025 | 5.06 | 5.07 | 5.03 | 5.06 | 5.06 | 0.34% | 15,330 |
| Aug 8, 2025 | 5.04 | 5.07 | 5.04 | 5.05 | 5.05 | 0.20% | 476 |