Urbana Corporation (UBAAF)
OTCMKTS · Delayed Price · Currency is USD
6.10
-0.07 (-1.13%)
Aug 26, 2026, 2:57 PM EST
Urbana Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.16 | 6.16 | 6.10 | 6.10 | 6.10 | -1.13% | 4,956 |
| Aug 25, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 1,000 |
| Aug 24, 2026 | 6.16 | 6.17 | 6.16 | 6.17 | 6.17 | - | 929 |
| Aug 21, 2026 | 6.15 | 6.17 | 6.15 | 6.17 | 6.17 | 0.98% | 2,265 |
| Aug 20, 2026 | 6.24 | 6.24 | 6.10 | 6.11 | 6.11 | -2.24% | 12,500 |
| Aug 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | 8,010 |
| Aug 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1,125 |
| Aug 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 1,054 |
| Aug 12, 2026 | 6.15 | 6.15 | 6.12 | 6.15 | 6.15 | - | 5,360 |
| Aug 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 2,900 |
| Aug 10, 2026 | 6.14 | 6.15 | 6.14 | 6.15 | 6.15 | 0.49% | 1,545 |
| Aug 6, 2026 | 6.16 | 6.16 | 6.11 | 6.12 | 6.12 | 0.33% | 3,900 |
| Aug 4, 2026 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | 1.50% | 4,500 |
| Jul 21, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 1,545 |
| Jul 20, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.54% | 710 |
| Jul 14, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.54% | 1,640 |
| Jul 13, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 800 |
| Jul 10, 2026 | 6.26 | 6.26 | 6.01 | 6.01 | 6.01 | 3.62% | 850 |
| Jul 7, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | - | 6,975 |
| Jul 2, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -3.33% | 4,700 |
| Jul 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 2,010 |
| Jun 30, 2026 | 5.90 | 5.90 | 5.89 | 5.90 | 5.90 | - | 18,105 |
| Jun 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4.42% | 6,100 |
| Jun 26, 2026 | 5.79 | 5.79 | 5.65 | 5.65 | 5.65 | 0.89% | 3,920 |
| Jun 16, 2026 | 6.00 | 6.00 | 5.56 | 5.60 | 5.60 | -5.77% | 36,349 |
| Jun 15, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.96% | 730 |
| Jun 12, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 1,200 |
| Jun 11, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 1.33% | 2,000 |
| Jun 10, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 4,358 |
| Jun 9, 2026 | 6.01 | 6.02 | 6.01 | 6.02 | 6.02 | -0.33% | 600 |
| Jun 8, 2026 | 6.04 | 6.05 | 6.04 | 6.04 | 6.04 | 0.50% | 3,405 |
| Jun 4, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -3.06% | 1,593 |
| Jun 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.59% | 3,300 |
| May 28, 2026 | 6.20 | 6.20 | 6.16 | 6.16 | 6.16 | -0.59% | 1,005 |
| May 22, 2026 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -1.90% | 3,600 |
| May 21, 2026 | 6.35 | 6.35 | 6.32 | 6.32 | 6.32 | -5.53% | 3,100 |
| May 20, 2026 | 6.85 | 6.85 | 6.69 | 6.69 | 6.69 | -1.62% | 7,600 |
| May 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 9.28% | 100 |
| May 6, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.69% | 100 |
| May 5, 2026 | 6.56 | 6.56 | 6.15 | 6.18 | 6.18 | -0.16% | 39,410 |
| May 4, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.96% | 615 |
| Apr 30, 2026 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | -6.58% | 2,885 |
| Apr 29, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -4.43% | 175 |
| Apr 28, 2026 | 6.21 | 7.00 | 6.13 | 7.00 | 7.00 | 11.46% | 4,027 |
| Apr 27, 2026 | 6.40 | 6.40 | 6.28 | 6.28 | 6.28 | -0.32% | 7,400 |
| Apr 24, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.94% | 30,840 |
| Apr 21, 2026 | 6.17 | 6.18 | 6.17 | 6.18 | 6.18 | -1.90% | 4,965 |
| Apr 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | 12,500 |
| Apr 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | 800 |
| Apr 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.80% | 500 |