Urbana Corporation (UBAAF)
OTCMKTS
· Delayed Price · Currency is USD
4.050
-0.350 (-7.95%)
Feb 27, 2025, 11:11 AM EST
Urbana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 4.10 | 4.13 | 4.00 | 4.13 | 4.13 | 0.68% | 15,715 |
| Feb 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.44% | 415 |
| Feb 25, 2025 | 4.13 | 4.13 | 4.11 | 4.12 | 4.12 | -7.46% | 5,191 |
| Feb 24, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 57 |
| Feb 21, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 23 |
| Feb 20, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 90 |
| Feb 19, 2025 | 4.36 | 4.54 | 4.36 | 4.45 | 4.45 | 2.53% | 10,038 |
| Feb 18, 2025 | 4.31 | 4.34 | 4.31 | 4.34 | 4.34 | -0.23% | 2,864 |
| Feb 14, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 15 |
| Feb 13, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 15 |
| Feb 12, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 20 |
| Feb 11, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 15 |
| Feb 10, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 5,015 |
| Feb 7, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1,743 |
| Feb 6, 2025 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 0.21% | 11,110 |
| Feb 5, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.57% | 310 |
| Feb 4, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.60% | 311 |
| Feb 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 215 |
| Jan 31, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 2,208 |
| Jan 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.18% | 22,806 |
| Jan 29, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 515 |
| Jan 28, 2025 | 4.17 | 4.45 | 4.17 | 4.25 | 4.25 | - | 4,922 |
| Jan 27, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 25 |
| Jan 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 33 |
| Jan 23, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.66% | 3,192 |
| Jan 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.20% | 1,315 |
| Jan 21, 2025 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | -12.63% | 7,131 |
| Jan 17, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 10.47% | 4,180 |
| Jan 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 11 |
| Jan 15, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.21 | 2.38% | 10,511 |
| Jan 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.11 | 1.20% | 23,769 |
| Jan 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.06 | -0.10% | 5,411 |
| Jan 10, 2025 | 4.10 | 4.16 | 4.02 | 4.15 | 4.07 | 3.20% | 63,515 |
| Jan 8, 2025 | 4.00 | 4.18 | 3.95 | 4.03 | 3.94 | -1.85% | 16,050 |
| Jan 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.02 | - | 623 |
| Jan 6, 2025 | 4.05 | 4.15 | 4.05 | 4.10 | 4.02 | 2.81% | 4,864 |
| Jan 3, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.91 | - | 111 |
| Jan 2, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.91 | - | 11 |
| Dec 31, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.91 | - | 189 |
| Dec 30, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.91 | 1.27% | 3,531 |
| Dec 27, 2024 | 4.09 | 4.10 | 3.94 | 3.94 | 3.86 | 2.85% | 10,917 |
| Dec 26, 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.75 | - | - |
| Dec 24, 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.75 | - | 22 |
| Dec 23, 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.75 | 2.13% | 1,570 |
| Dec 20, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.67 | -4.63% | 3,086 |
| Dec 19, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.85 | 1.34% | 5,147 |
| Dec 18, 2024 | 3.78 | 3.88 | 3.78 | 3.88 | 3.80 | 2.65% | 12,623 |
| Dec 17, 2024 | 3.78 | 3.78 | 3.75 | 3.78 | 3.70 | -3.08% | 2,345 |
| Dec 16, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.82 | - | 20 |
| Dec 13, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.82 | 0.26% | 268 |
| Dec 12, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.81 | - | 120 |
| Dec 11, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.81 | -2.75% | 914 |
| Dec 10, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | 6.67% | 2,220 |
| Dec 9, 2024 | 3.96 | 4.05 | 3.75 | 3.75 | 3.67 | -5.06% | 5,101 |
| Dec 6, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.87 | - | 753 |
| Dec 5, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.87 | - | 120 |
| Dec 4, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.87 | 5.33% | 2,195 |
| Dec 3, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.67 | - | 2,687 |
| Dec 2, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.67 | -3.85% | 220 |
| Nov 29, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.82 | - | 1,580 |
| Nov 27, 2024 | 4.00 | 4.00 | 3.90 | 3.90 | 3.82 | - | 4,520 |
| Nov 26, 2024 | 4.00 | 4.00 | 3.90 | 3.90 | 3.82 | -1.27% | 820 |
| Nov 25, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.87 | - | 220 |
| Nov 22, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.87 | -1.25% | 1,420 |
| Nov 21, 2024 | 3.98 | 4.00 | 3.96 | 4.00 | 3.92 | 1.27% | 1,159 |
| Nov 20, 2024 | 3.92 | 3.95 | 3.92 | 3.95 | 3.87 | 0.53% | 11,570 |
| Nov 19, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.85 | 1.26% | 1,489 |
| Nov 18, 2024 | 3.95 | 4.00 | 3.88 | 3.88 | 3.80 | -3.00% | 6,815 |
| Nov 15, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | 2.56% | 1,520 |
| Nov 14, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.82 | -1.27% | 1,220 |
| Nov 13, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.87 | - | 120 |
| Nov 12, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.87 | 2.60% | 869 |
| Nov 11, 2024 | 3.70 | 3.88 | 3.70 | 3.85 | 3.77 | -0.21% | 671 |
| Nov 8, 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.78 | - | 383 |
| Nov 7, 2024 | 3.85 | 3.86 | 3.85 | 3.86 | 3.78 | 1.53% | 673 |
| Nov 6, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.72 | - | 220 |
| Nov 5, 2024 | 3.79 | 3.80 | 3.76 | 3.80 | 3.72 | 0.26% | 5,944 |
| Nov 4, 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.71 | - | 220 |
| Nov 1, 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.71 | - | 220 |
| Oct 31, 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.71 | - | 1,634 |
| Oct 30, 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.71 | 0.26% | 4,046 |
| Oct 29, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.70 | - | 20 |
| Oct 28, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.70 | 2.16% | 270 |
| Oct 25, 2024 | 3.83 | 3.83 | 3.70 | 3.70 | 3.62 | -7.50% | 13,870 |
| Oct 24, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | 2.56% | 345 |
| Oct 23, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.82 | -2.26% | 244 |
| Oct 22, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.91 | - | 620 |
| Oct 21, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.91 | - | 108 |
| Oct 18, 2024 | 4.00 | 4.00 | 3.99 | 3.99 | 3.91 | 5.00% | 321 |
| Oct 17, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.72 | - | 220 |
| Oct 16, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.72 | - | 120 |
| Oct 15, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.72 | - | 220 |
| Oct 14, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.72 | - | - |
| Oct 11, 2024 | 3.99 | 4.00 | 3.80 | 3.80 | 3.72 | -2.56% | 1,022 |
| Oct 10, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.82 | -1.99% | 7,020 |
| Oct 9, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.90 | - | 220 |
| Oct 8, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.90 | 1.25% | 1,326 |
| Oct 7, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.85 | - | 120 |
| Oct 4, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.85 | -0.25% | 1,733 |
| Oct 3, 2024 | 3.95 | 3.95 | 3.94 | 3.94 | 3.86 | 9.44% | 6,920 |