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

DateOpenHighLowCloseAdj. CloseChangeVolume
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