URMCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	11.18	11.71	11.07	11.26	11.26	1.17%	68,438
Sep 1, 2026	11.20	11.27	11.13	11.13	11.13	-0.09%	309,076
Aug 31, 2026	12.09	12.46	11.14	11.14	11.14	-1.24%	17,158
Aug 28, 2026	11.99	11.99	11.28	11.28	11.28	-3.42%	3,608
Aug 27, 2026	11.80	11.80	11.46	11.68	11.68	-5.47%	4,682
Aug 26, 2026	12.36	12.91	12.24	12.36	12.36	-2.49%	1,898
Aug 25, 2026	12.94	12.94	11.84	12.67	12.67	6.20%	3,240
Aug 24, 2026	12.39	12.39	11.91	11.93	11.93	0.93%	5,027
Aug 21, 2026	11.95	11.96	11.82	11.82	11.82	-0.67%	2,471
Aug 20, 2026	12.32	12.97	11.90	11.90	11.90	-8.25%	2,529
Aug 19, 2026	12.40	12.97	11.83	12.97	12.97	10.01%	2,161
Aug 18, 2026	11.77	11.79	11.67	11.79	11.79	-10.75%	3,259
Aug 17, 2026	12.53	13.21	12.05	13.21	13.21	1.69%	2,394
Aug 14, 2026	12.43	12.99	11.84	12.99	12.99	8.37%	3,057
Aug 13, 2026	12.26	12.26	11.99	11.99	11.99	1.15%	1,583
Aug 12, 2026	11.88	11.94	11.85	11.85	11.85	-0.17%	2,036
Aug 11, 2026	12.45	13.08	11.87	11.87	11.87	0.51%	3,726
Aug 10, 2026	12.01	12.71	11.81	11.81	11.81	-4.57%	3,364
Aug 7, 2026	12.47	12.61	12.38	12.38	12.38	-4.15%	1,431
Aug 6, 2026	12.48	12.91	12.30	12.91	12.91	3.50%	2,915
Aug 5, 2026	12.63	13.23	12.38	12.48	12.48	2.89%	17,458
Aug 4, 2026	12.09	12.13	12.09	12.13	12.13	-7.55%	1,945
Aug 3, 2026	13.13	14.24	12.01	13.12	13.12	9.38%	13,143
Jul 31, 2026	12.61	13.38	11.99	11.99	11.99	-0.58%	9,439
Jul 30, 2026	12.60	12.60	11.79	12.06	12.06	2.81%	8,016
Jul 29, 2026	11.94	12.00	11.73	11.73	11.73	-2.25%	7,788
Jul 28, 2026	11.94	12.00	11.85	12.00	12.00	0.15%	8,047
Jul 27, 2026	11.89	11.98	11.89	11.98	11.98	1.11%	10,560
Jul 24, 2026	11.87	11.90	11.72	11.85	11.85	-0.21%	5,798
Jul 23, 2026	11.87	12.00	11.75	11.88	11.88	-0.46%	4,269
Jul 22, 2026	11.86	11.93	11.78	11.93	11.93	0.51%	4,998
Jul 21, 2026	11.82	11.87	11.71	11.87	11.87	-1.09%	8,152
Jul 20, 2026	13.36	13.36	11.78	12.00	12.00	-14.41%	4,580
Jul 17, 2026	12.82	14.02	11.85	14.02	14.02	18.61%	5,979
Jul 16, 2026	11.82	11.82	11.76	11.82	11.82	-4.14%	2,621
Jul 15, 2026	13.34	13.34	11.48	12.33	12.33	-2.91%	33,106
Jul 14, 2026	11.69	14.03	11.69	12.70	12.70	-0.47%	10,983
Jul 13, 2026	12.78	13.97	12.75	12.76	12.76	-2.60%	3,723
Jul 10, 2026	12.46	13.11	11.55	13.10	13.10	12.74%	14,453
Jul 9, 2026	12.48	12.85	11.62	11.62	11.62	2.11%	7,503
Jul 8, 2026	12.15	12.15	11.38	11.38	11.38	-3.09%	19,409
Jul 7, 2026	12.27	12.39	11.70	11.74	11.74	0.88%	10,137
Jul 6, 2026	12.79	13.40	11.64	11.64	11.64	-8.20%	4,799
Jul 2, 2026	13.20	13.20	12.68	12.68	12.68	-7.65%	1,744
Jul 1, 2026	12.75	13.73	11.42	13.73	13.73	1.85%	4,453
Jun 30, 2026	13.48	13.48	12.57	13.48	13.48	-0.07%	7,925
Jun 29, 2026	13.21	13.49	11.75	13.49	13.49	-	19,234
Jun 26, 2026	11.62	13.49	11.62	13.49	13.49	-2.10%	2,932
Jun 25, 2026	12.98	13.78	11.56	13.78	13.78	10.24%	9,418
Jun 24, 2026	13.55	13.55	11.75	12.50	12.50	3.31%	4,785