URMCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	10.59	10.95	10.40	10.95	10.95	2.91%	28,157
Sep 24, 2026	10.65	11.06	10.41	10.64	10.64	0.47%	16,771
Sep 23, 2026	10.88	11.49	10.38	10.59	10.59	-3.24%	10,634
Sep 22, 2026	10.92	11.22	10.65	10.95	10.95	-0.26%	15,719
Sep 21, 2026	11.08	11.40	10.55	10.97	10.97	2.18%	28,000
Sep 18, 2026	11.40	11.77	10.47	10.74	10.74	-6.71%	12,873
Sep 17, 2026	11.30	11.87	10.68	11.51	11.51	-2.93%	6,010
Sep 16, 2026	11.52	11.87	10.55	11.86	11.86	11.05%	21,173
Sep 15, 2026	11.17	11.63	10.68	10.68	10.68	1.62%	11,213
Sep 14, 2026	11.52	11.67	10.51	10.51	10.51	-0.76%	16,829
Sep 11, 2026	11.66	11.82	10.59	10.59	10.59	-0.19%	14,213
Sep 10, 2026	11.25	11.84	10.61	10.61	10.61	-1.49%	9,168
Sep 9, 2026	11.45	11.88	10.77	10.77	10.77	-7.99%	15,984
Sep 8, 2026	12.05	12.53	10.88	11.71	11.71	4.23%	6,707
Sep 4, 2026	11.24	11.30	11.23	11.23	11.23	-1.06%	11,465
Sep 3, 2026	11.10	11.36	11.03	11.35	11.35	0.80%	12,666
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