Urbana Corporation (UBAAF)
OTCMKTS
· Delayed Price · Currency is USD
3.990
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
Urbana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 4.15 | 4.15 | 4.14 | 4.15 | 4.15 | 0.44% | 6,015 |
| Mar 18, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 3,934 |
| Mar 17, 2025 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | 1.67% | 6,083 |
| Mar 14, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.89% | 348 |
| Mar 13, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 15 |
| Mar 12, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 15 |
| Mar 11, 2025 | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | -4.13% | 3,465 |
| Mar 10, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.90% | 172 |
| Mar 7, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 38 |
| Mar 6, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 15 |
| Mar 5, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.97% | 8,833 |
| Mar 4, 2025 | 4.11 | 4.21 | 4.08 | 4.16 | 4.16 | 0.80% | 28,955 |
| Mar 3, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 1,811 |
| Feb 28, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 11 |