Urbana Corporation (UBAAF)
OTCMKTS · Delayed Price · Currency is USD
5.80
-0.10 (-1.69%)
Oct 23, 2026, 4:00 PM EDT
Urbana Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 7,100 |
| Oct 22, 2026 | 5.86 | 5.90 | 5.86 | 5.90 | 5.90 | - | 2,331 |
| Oct 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.41% | 700 |
| Oct 20, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.41% | 1,200 |
| Oct 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.08% | 1,100 |
| Oct 15, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.87% | 200 |
| Oct 9, 2026 | 5.86 | 5.89 | 5.86 | 5.89 | 5.89 | -1.01% | 2,000 |
| Oct 8, 2026 | 5.88 | 5.95 | 5.88 | 5.95 | 5.95 | 1.19% | 5,300 |
| Oct 2, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.51% | 775 |
| Oct 1, 2026 | 5.82 | 5.85 | 5.82 | 5.85 | 5.85 | - | 4,650 |
| Sep 30, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 13,000 |
| Sep 28, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 3,015 |
| Sep 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 400 |
| Sep 16, 2026 | 6.07 | 6.07 | 6.05 | 6.05 | 6.05 | 0.02% | 5,200 |
| Sep 15, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.51% | 1,000 |
| Sep 14, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.30% | 4,229 |
| Sep 11, 2026 | 6.05 | 6.16 | 6.05 | 6.16 | 6.16 | -0.29% | 5,230 |
| Sep 10, 2026 | 6.19 | 6.19 | 6.18 | 6.18 | 6.18 | -0.10% | 5,000 |
| Sep 9, 2026 | 6.14 | 6.20 | 6.14 | 6.19 | 6.18 | -1.03% | 3,400 |
| Sep 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 8.68% | 1,545 |
| Sep 3, 2026 | 5.76 | 5.76 | 5.75 | 5.75 | 5.75 | -6.20% | 832 |
| Sep 2, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.97% | 3,400 |
| Sep 1, 2026 | 6.19 | 6.20 | 6.19 | 6.19 | 6.19 | 0.12% | 600 |
| Aug 31, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.35% | 2,600 |
| Aug 27, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | - | 30,200 |
| 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 |