Urbana Corporation (UBAAF)
OTCMKTS · Delayed Price · Currency is USD
5.60
0.00 (0.00%)
Jun 18, 2026, 4:00 PM EST
Urbana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 500 |
| Apr 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.62% | 500 |
| Apr 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | 1,000 |
| Apr 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.31% | 2,100 |
| Apr 1, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -6.64% | 140 |
| Mar 26, 2026 | 6.49 | 6.49 | 6.48 | 6.48 | 6.48 | -0.15% | 3,000 |
| Mar 18, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 7.66% | 151 |
| Mar 17, 2026 | 5.99 | 6.13 | 5.99 | 6.03 | 6.03 | -1.45% | 2,120 |
| Mar 16, 2026 | 6.14 | 6.14 | 6.10 | 6.12 | 6.12 | -0.37% | 4,700 |
| Mar 13, 2026 | 6.46 | 6.46 | 6.14 | 6.14 | 6.14 | -2.29% | 4,454 |
| Mar 12, 2026 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | -0.26% | 1,500 |
| Mar 11, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 100 |
| Mar 10, 2026 | 6.28 | 6.40 | 6.28 | 6.40 | 6.40 | 4.23% | 2,800 |
| Mar 9, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -3.76% | 100 |
| Mar 5, 2026 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | 0.47% | 1,400 |
| Mar 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | 3,000 |
| Mar 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.64% | 196 |
| Feb 27, 2026 | 6.15 | 6.40 | 6.15 | 6.40 | 6.39 | -1.17% | 5,500 |
| Feb 26, 2026 | 6.40 | 6.47 | 6.40 | 6.47 | 6.47 | 2.06% | 9,000 |
| Feb 25, 2026 | 6.00 | 6.38 | 6.00 | 6.34 | 6.34 | -2.46% | 1,791 |
| 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 |