Urbana Corporation (UBAAF)
OTCMKTS
· Delayed Price · Currency is USD
4.550
+0.134 (3.04%)
May 30, 2025, 10:51 AM EDT
Urbana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.50 | 4.55 | 4.44 | 4.54 | 4.54 | 2.76% | 40,808 |
| May 29, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 48 |
| May 28, 2025 | 4.41 | 4.42 | 4.41 | 4.42 | 4.42 | -0.99% | 10,548 |
| May 27, 2025 | 4.25 | 4.46 | 4.25 | 4.46 | 4.46 | 1.85% | 2,294 |
| May 23, 2025 | 4.45 | 4.45 | 4.38 | 4.38 | 4.38 | -0.02% | 2,248 |
| May 22, 2025 | 4.33 | 4.46 | 4.33 | 4.38 | 4.38 | -1.57% | 6,148 |
| May 21, 2025 | 4.40 | 4.45 | 4.34 | 4.45 | 4.45 | -0.67% | 1,448 |
| May 20, 2025 | 4.30 | 4.53 | 4.30 | 4.48 | 4.48 | 6.01% | 27,000 |
| May 19, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| May 16, 2025 | 4.25 | 4.25 | 4.20 | 4.23 | 4.23 | 5.65% | 25,106 |
| May 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 6 |
| May 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 7 |
| May 13, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | 0.25% | 4,260 |
| May 12, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 2,163 |
| May 9, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 10 |
| May 8, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 10 |
| May 7, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.90% | 1,810 |
| May 6, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 10 |
| May 5, 2025 | 4.06 | 4.11 | 4.06 | 4.11 | 4.11 | -1.27% | 2,495 |
| May 2, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 10 |
| May 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 10 |
| Apr 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.41% | 302 |
| Apr 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 10 |
| Apr 28, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 1,166 |
| Apr 25, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 6 |
| Apr 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.60% | 3,170 |
| Apr 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.25% | 2,592 |
| Apr 22, 2025 | 3.99 | 3.99 | 3.84 | 3.84 | 3.84 | -3.62% | 2,510 |
| Apr 21, 2025 | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | -2.90% | 260 |
| Apr 17, 2025 | 3.55 | 4.10 | 3.55 | 4.10 | 4.10 | 1.33% | 1,442 |
| Apr 16, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 10 |
| Apr 15, 2025 | 3.92 | 4.05 | 3.89 | 4.05 | 4.05 | 12.39% | 21,750 |
| Apr 14, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 10 |
| Apr 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 20 |
| Apr 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 20 |
| Apr 9, 2025 | 3.65 | 3.65 | 3.60 | 3.60 | 3.60 | -6.49% | 9,901 |
| Apr 8, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 20 |
| Apr 7, 2025 | 3.75 | 3.85 | 3.75 | 3.85 | 3.85 | -2.53% | 7,691 |
| Apr 4, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 5,080 |
| Apr 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.14% | 3,105 |
| Apr 2, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 15 |
| Apr 1, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 15 |
| Mar 31, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 15 |
| Mar 28, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.43% | 415 |
| Mar 27, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 15 |
| Mar 26, 2025 | 4.20 | 4.20 | 3.95 | 3.95 | 3.95 | -5.95% | 943 |
| Mar 25, 2025 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | 1.20% | 2,096 |
| Mar 24, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 15 |
| Mar 21, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 15 |
| Mar 20, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 243 |