Urbana Corporation (UBAAF)
OTCMKTS · Delayed Price · Currency is USD
6.49
+0.46 (7.66%)
Mar 18, 2026, 12:41 PM EST
Urbana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 7.65% | 151 |
| Mar 17, 2026 | 5.99 | 6.13 | 5.99 | 6.03 | 6.03 | -1.44% | 2,120 |
| Mar 16, 2026 | 6.14 | 6.14 | 6.10 | 6.12 | 6.12 | -0.37% | 4,700 |
| Mar 13, 2026 | 6.46 | 6.46 | 6.14 | 6.14 | 6.14 | -2.29% | 4,454 |
| Mar 12, 2026 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | -0.25% | 1,500 |
| Mar 11, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 100 |
| Mar 10, 2026 | 6.28 | 6.40 | 6.28 | 6.40 | 6.40 | 4.23% | 2,800 |
| Mar 9, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -3.76% | 100 |
| Mar 5, 2026 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | 0.47% | 1,400 |
| Mar 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | 3,000 |
| Mar 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.64% | 196 |
| Feb 27, 2026 | 6.15 | 6.40 | 6.15 | 6.40 | 6.39 | -1.17% | 5,500 |
| Feb 26, 2026 | 6.40 | 6.47 | 6.40 | 6.47 | 6.47 | 2.07% | 9,000 |
| Feb 25, 2026 | 6.00 | 6.38 | 6.00 | 6.34 | 6.34 | -2.46% | 1,791 |
| Feb 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 10,200 |
| Feb 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 1,472 |
| Feb 17, 2026 | 5.11 | 6.15 | 5.11 | 6.00 | 6.00 | -14.29% | 4,600 |
| Feb 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 14.38% | 2,000 |
| Feb 12, 2026 | 6.30 | 6.30 | 6.11 | 6.12 | 6.12 | -4.38% | 3,620 |
| Feb 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1,555 |
| Feb 10, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -0.78% | 6,450 |
| Feb 9, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | -2.27% | 252 |
| Feb 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 4,600 |
| Feb 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 5.60% | 6,700 |
| Feb 3, 2026 | 6.85 | 6.85 | 6.25 | 6.25 | 6.25 | -7.41% | 8,392 |
| Jan 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | 300 |
| Jan 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.00% | 248 |
| Jan 23, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 3.56% | 1,042 |
| Jan 21, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 1,442 |
| Jan 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | - | 242 |
| Jan 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | - | 1,590 |
| Jan 12, 2026 | 6.97 | 6.97 | 6.80 | 6.80 | 6.70 | 3.03% | 3,872 |
| Jan 8, 2026 | 6.78 | 6.78 | 6.60 | 6.60 | 6.50 | -3.86% | 8,804 |
| Jan 7, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.76 | 2.46% | 440 |
| Jan 6, 2026 | 7.07 | 7.20 | 6.70 | 6.70 | 6.60 | -5.33% | 1,821 |
| Jan 5, 2026 | 6.70 | 7.08 | 6.70 | 7.08 | 6.97 | 5.78% | 13,156 |
| Jan 2, 2026 | 6.69 | 6.69 | 6.58 | 6.69 | 6.59 | 11.50% | 8,683 |
| Dec 31, 2025 | 6.68 | 6.68 | 5.70 | 6.00 | 5.91 | 5.82% | 2,569 |
| Dec 30, 2025 | 6.63 | 6.70 | 5.67 | 5.67 | 5.58 | -14.09% | 8,387 |
| Dec 29, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.50 | 0.82% | 6,550 |
| Dec 24, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.45 | -0.26% | 440 |
| Dec 23, 2025 | 6.40 | 6.56 | 6.40 | 6.56 | 6.46 | 2.47% | 1,108 |
| Dec 22, 2025 | 6.36 | 6.41 | 6.35 | 6.41 | 6.31 | 0.74% | 1,637 |
| Dec 19, 2025 | 6.24 | 6.37 | 6.24 | 6.36 | 6.26 | -0.11% | 1,499 |
| Dec 18, 2025 | 6.43 | 6.43 | 6.37 | 6.37 | 6.27 | 0.82% | 405 |
| Dec 17, 2025 | 6.00 | 6.31 | 6.00 | 6.31 | 6.22 | 5.22% | 5,099 |
| Dec 16, 2025 | 6.29 | 6.29 | 6.00 | 6.00 | 5.91 | -2.83% | 1,563 |
| Dec 15, 2025 | 6.20 | 6.21 | 6.18 | 6.18 | 6.08 | 0.64% | 1,397 |
| Dec 12, 2025 | 6.22 | 6.22 | 6.14 | 6.14 | 6.04 | 2.10% | 303 |
| Dec 11, 2025 | 6.15 | 6.22 | 6.01 | 6.01 | 5.92 | -1.17% | 6,193 |