Urbana Corporation (UBAAF)
OTCMKTS
· Delayed Price · Currency is USD
4.836
-0.064 (-1.31%)
Jul 11, 2025, 12:33 PM EDT
Urbana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 4.95 | 4.95 | 4.89 | 4.90 | 4.90 | -0.69% | 2,423 |
| Jul 9, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 3.87% | 721 |
| Jul 8, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.50% | 2,021 |
| Jul 7, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 4,421 |
| Jul 3, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 39 |
| Jul 2, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 1,321 |
| Jul 1, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.74% | 150 |
| Jun 30, 2025 | 4.81 | 4.82 | 4.60 | 4.60 | 4.60 | 0.41% | 1,975 |
| Jun 27, 2025 | 4.58 | 4.59 | 4.58 | 4.58 | 4.58 | -0.63% | 23,303 |
| Jun 26, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.59% | 644 |
| Jun 25, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 6,957 |
| Jun 24, 2025 | 4.54 | 4.54 | 4.50 | 4.54 | 4.54 | 0.62% | 3,489 |
| Jun 23, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.01% | 1,204 |
| Jun 20, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 104 |
| Jun 18, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 104 |
| Jun 17, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 94 |
| Jun 16, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 804 |
| Jun 13, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 70 |
| Jun 12, 2025 | 4.25 | 4.65 | 4.25 | 4.56 | 4.56 | 1.24% | 20,757 |
| Jun 11, 2025 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -4.26% | 9,424 |
| Jun 10, 2025 | 4.61 | 4.70 | 4.61 | 4.70 | 4.70 | 2.29% | 8,114 |
| Jun 9, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 0.70% | 12,616 |
| Jun 6, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 98 |
| Jun 5, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.40% | 5,472 |
| Jun 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 66 |
| Jun 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.84% | 248 |
| Jun 2, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 14,410 |
| 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 |