Urbana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	6.67	6.67	6.64	6.65	6.65	-0.99%	350
Sep 2, 2026	6.60	6.71	6.60	6.71	6.71	1.70%	200
Aug 31, 2026	6.65	6.65	6.54	6.60	6.60	2.96%	400
Aug 28, 2026	6.84	6.84	6.41	6.41	6.41	-6.42%	2,902
Aug 27, 2026	6.84	6.85	6.84	6.85	6.85	0.01%	200
Aug 26, 2026	6.85	6.85	6.85	6.85	6.85	-0.34%	220
Aug 25, 2026	6.72	6.88	6.71	6.87	6.87	2.32%	3,200
Aug 24, 2026	6.72	6.72	6.72	6.72	6.72	-1.70%	229
Aug 21, 2026	6.83	6.83	6.83	6.83	6.83	0.31%	200
Aug 20, 2026	6.81	6.81	6.81	6.81	6.81	0.87%	210
Aug 19, 2026	6.75	6.75	6.75	6.75	6.75	1.44%	200
Aug 18, 2026	6.66	6.66	6.66	6.66	6.66	-0.51%	200
Aug 17, 2026	6.69	6.69	6.69	6.69	6.69	0.55%	229
Aug 14, 2026	6.67	6.67	6.66	6.66	6.66	-0.40%	300
Aug 13, 2026	6.68	6.68	6.68	6.68	6.68	0.74%	201
Aug 12, 2026	6.63	6.63	6.63	6.63	6.63	0.96%	200
Aug 11, 2026	6.56	6.57	6.56	6.57	6.57	0.41%	470
Aug 10, 2026	6.54	6.54	6.54	6.54	6.54	-0.09%	200
Aug 7, 2026	6.55	6.55	6.55	6.55	6.55	1.93%	205
Aug 6, 2026	6.42	6.43	6.42	6.43	6.42	1.66%	210
Aug 5, 2026	6.32	6.34	6.32	6.32	6.32	-	2,200
Aug 4, 2026	6.32	6.32	6.32	6.32	6.32	-0.46%	2,200
Jul 31, 2026	6.35	6.35	6.35	6.35	6.35	-0.14%	200
Jul 30, 2026	6.36	6.36	6.36	6.36	6.36	1.32%	200
Jul 29, 2026	6.47	6.47	6.28	6.28	6.28	-1.48%	489
Jul 28, 2026	6.37	6.37	6.37	6.37	6.37	1.26%	200
Jul 27, 2026	6.32	6.32	6.26	6.29	6.29	-1.02%	1,477
Jul 24, 2026	6.36	6.36	6.36	6.36	6.35	0.55%	200
Jul 23, 2026	6.32	6.43	6.31	6.32	6.32	-0.23%	1,150
Jul 22, 2026	6.34	6.34	6.34	6.34	6.33	2.00%	200
Jul 21, 2026	6.28	6.28	6.21	6.21	6.21	-0.22%	300
Jul 20, 2026	6.22	6.22	6.22	6.22	6.22	0.14%	200
Jul 17, 2026	6.31	6.31	6.17	6.22	6.22	-0.24%	700
Jul 16, 2026	6.25	6.27	6.23	6.23	6.23	-1.42%	425
Jul 15, 2026	6.37	6.37	6.32	6.32	6.32	0.96%	400
Jul 14, 2026	6.28	6.28	6.26	6.26	6.26	0.97%	500
Jul 13, 2026	6.34	6.34	6.20	6.20	6.20	-0.48%	1,620
Jul 10, 2026	6.22	6.23	6.17	6.23	6.23	-1.09%	801
Jul 9, 2026	6.30	6.30	6.30	6.30	6.30	1.76%	200
Jul 8, 2026	6.25	6.25	6.16	6.19	6.19	-0.96%	400
Jul 7, 2026	6.25	6.25	6.25	6.25	6.25	0.48%	200
Jul 6, 2026	6.50	6.50	6.22	6.22	6.22	2.30%	1,150
Jul 2, 2026	6.20	6.27	6.08	6.08	6.08	-5.59%	3,370
Jul 1, 2026	6.44	6.44	6.44	6.44	6.44	0.78%	200
Jun 30, 2026	5.93	6.39	5.93	6.39	6.39	2.60%	21,646
Jun 29, 2026	6.15	6.26	6.15	6.23	6.23	-0.35%	2,300
Jun 26, 2026	6.24	6.25	6.15	6.25	6.25	1.17%	4,398
Jun 25, 2026	6.21	6.26	6.15	6.18	6.18	-1.15%	5,800
Jun 24, 2026	6.29	6.42	6.25	6.25	6.25	-0.60%	2,200
Jun 23, 2026	6.36	6.38	6.28	6.29	6.29	-5.72%	1,020