Urbana Corporation (UBAAF)
OTCMKTS · Delayed Price · Currency is USD
5.23
+0.03 (0.66%)
Sep 5, 2025, 3:44 PM EDT
Urbana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.23 | 5.68 | 5.23 | 5.23 | 5.23 | 0.65% | 733 |
| Sep 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.08% | 73 |
| Sep 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.88% | 324 |
| Sep 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 74 |
| Aug 29, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 1.11% | 11,550 |
| Aug 28, 2025 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 0.78% | 1,655 |
| Aug 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.02% | 1,012 |
| Aug 26, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.26% | 549 |
| Aug 25, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 3.14% | 4,954 |
| Aug 22, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 119 |
| Aug 21, 2025 | 5.20 | 5.32 | 5.16 | 5.16 | 5.16 | -4.66% | 10,608 |
| Aug 20, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 4.24% | 2,422 |
| Aug 19, 2025 | 5.20 | 5.20 | 5.12 | 5.19 | 5.19 | 3.84% | 23,304 |
| Aug 18, 2025 | 5.19 | 5.27 | 5.00 | 5.00 | 5.00 | -3.29% | 56,418 |
| Aug 15, 2025 | 5.08 | 5.17 | 5.08 | 5.17 | 5.17 | 2.58% | 8,808 |
| Aug 14, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% | 869 |
| Aug 13, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.20% | 679 |
| Aug 12, 2025 | 5.04 | 5.14 | 5.03 | 5.07 | 5.07 | 0.16% | 3,884 |
| Aug 11, 2025 | 5.06 | 5.07 | 5.03 | 5.06 | 5.06 | 0.34% | 15,330 |
| Aug 8, 2025 | 5.04 | 5.07 | 5.04 | 5.05 | 5.05 | 0.20% | 476 |
| Aug 7, 2025 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | 0.30% | 1,210 |
| Aug 6, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 3.51% | 270 |
| Aug 5, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -6.73% | 7,787 |
| Aug 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -6.31% | 100 |
| Aug 1, 2025 | 4.82 | 5.55 | 4.78 | 5.55 | 5.55 | 14.74% | 7,304 |
| Jul 31, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 1,038 |
| Jul 30, 2025 | 5.35 | 5.35 | 4.83 | 4.84 | 4.84 | -4.52% | 7,223 |
| Jul 29, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.35% | 220 |
| Jul 28, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | 18,900 |
| Jul 25, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 3.76% | 15,285 |
| Jul 24, 2025 | 4.72 | 4.90 | 4.72 | 4.90 | 4.90 | -1.01% | 3,666 |
| Jul 23, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 4,814 |
| Jul 22, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 12,674 |
| Jul 21, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 81 |
| Jul 18, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 66 |
| Jul 17, 2025 | 4.94 | 4.95 | 4.88 | 4.95 | 4.95 | 0.71% | 1,665 |
| Jul 16, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.63% | 355 |
| Jul 15, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 74 |
| Jul 14, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 21,740 |
| Jul 11, 2025 | 4.87 | 4.89 | 4.84 | 4.84 | 4.84 | -1.31% | 11,118 |
| 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 |