URMCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	10.58	10.90	10.40	10.90	10.90	3.71%	27,977
Nov 6, 2026	10.47	10.59	10.35	10.51	10.51	-1.59%	24,049
Nov 5, 2026	10.53	10.68	10.39	10.68	10.68	-	34,525
Nov 4, 2026	10.49	10.68	10.46	10.68	10.68	2.69%	15,769
Nov 3, 2026	10.57	10.57	10.33	10.40	10.40	-1.70%	22,148
Nov 2, 2026	10.57	10.58	10.29	10.58	10.58	1.44%	31,396
Oct 30, 2026	10.18	10.43	10.11	10.43	10.43	1.07%	18,978
Oct 29, 2026	10.17	10.43	10.05	10.32	10.32	-1.05%	49,431
Oct 28, 2026	10.25	10.43	10.15	10.43	10.43	3.78%	23,030
Oct 27, 2026	10.23	10.28	10.05	10.05	10.05	-3.64%	8,935
Oct 26, 2026	10.08	10.43	10.08	10.43	10.43	-	117,868
Oct 23, 2026	10.11	10.43	9.91	10.43	10.43	0.10%	23,942
Oct 22, 2026	10.18	10.42	10.04	10.42	10.42	5.04%	62,377
Oct 21, 2026	9.97	10.22	9.92	9.92	9.92	0.40%	16,096
Oct 20, 2026	10.06	10.23	9.84	9.88	9.88	1.44%	231,452
Oct 19, 2026	9.78	9.93	9.63	9.74	9.74	-5.89%	149,324
Oct 16, 2026	10.07	11.06	10.07	10.35	10.35	1.47%	116,616
Oct 15, 2026	9.96	10.32	9.90	10.20	10.20	4.83%	189,712
Oct 14, 2026	9.90	10.18	9.73	9.73	9.73	-4.51%	15,219
Oct 13, 2026	9.92	10.19	9.69	10.19	10.19	6.37%	16,545
Oct 12, 2026	9.64	9.65	9.58	9.58	9.58	-0.83%	16,752
Oct 9, 2026	9.94	10.07	9.65	9.66	9.66	2.01%	6,152
Oct 8, 2026	9.63	10.12	9.47	9.47	9.47	-3.86%	11,596
Oct 7, 2026	10.40	10.40	9.83	9.85	9.85	-1.79%	10,697
Oct 6, 2026	10.29	10.33	10.03	10.03	10.03	-0.05%	13,622
Oct 5, 2026	10.03	10.28	9.79	10.04	10.04	-2.48%	14,556
Oct 2, 2026	9.91	10.29	9.49	10.29	10.29	5.54%	12,486
Oct 1, 2026	10.33	10.33	9.35	9.75	9.75	-2.40%	11,200
Sep 30, 2026	10.77	11.10	9.99	9.99	9.99	-3.10%	6,169
Sep 29, 2026	10.65	10.65	10.07	10.31	10.31	-7.20%	27,952
Sep 28, 2026	10.68	11.11	10.24	11.11	11.11	1.46%	15,228
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