Urbana Corporation (UBAAF)
OTCMKTS · Delayed Price · Currency is USD
6.50
0.00 (0.00%)
At close: Feb 23, 2026
Urbana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 6.10 | 6.10 | 5.92 | 6.08 | 5.99 | 2.20% | 14,665 |
| Dec 9, 2025 | 6.05 | 6.07 | 5.95 | 5.95 | 5.86 | -1.90% | 4,594 |
| Dec 8, 2025 | 5.91 | 6.07 | 5.91 | 6.07 | 5.97 | 1.98% | 6,330 |
| Dec 5, 2025 | 6.01 | 6.04 | 5.95 | 5.95 | 5.86 | -2.19% | 1,726 |
| Dec 4, 2025 | 6.04 | 6.10 | 6.04 | 6.08 | 5.99 | -0.07% | 5,606 |
| Dec 3, 2025 | 6.03 | 6.15 | 6.03 | 6.08 | 5.99 | 1.77% | 8,722 |
| Dec 2, 2025 | 5.83 | 5.98 | 5.83 | 5.98 | 5.89 | -0.37% | 19,307 |
| Dec 1, 2025 | 6.02 | 6.02 | 6.00 | 6.00 | 5.91 | 0.82% | 883 |
| Nov 28, 2025 | 5.94 | 5.95 | 5.94 | 5.95 | 5.86 | 0.34% | 707 |
| Nov 26, 2025 | 5.96 | 5.96 | 5.93 | 5.93 | 5.84 | 2.15% | 2,507 |
| Nov 25, 2025 | 5.89 | 5.90 | 5.81 | 5.81 | 5.72 | -3.79% | 9,059 |
| Nov 24, 2025 | 6.06 | 6.06 | 6.04 | 6.04 | 5.94 | 0.63% | 1,909 |
| Nov 21, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 5.91 | -1.33% | 329 |
| Nov 20, 2025 | 6.05 | 6.09 | 6.05 | 6.08 | 5.99 | -0.03% | 413 |