Urbana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	6.21	6.67	6.21	6.67	6.67	0.40%	500
Jun 18, 2026	6.64	6.64	6.64	6.64	6.64	3.14%	200
Jun 17, 2026	6.50	6.50	6.43	6.44	6.44	-1.68%	500
Jun 16, 2026	6.49	6.55	6.49	6.55	6.55	0.15%	300
Jun 15, 2026	6.63	6.63	6.54	6.54	6.54	-3.40%	800
Jun 12, 2026	6.78	6.78	6.70	6.77	6.77	-2.18%	400
Jun 11, 2026	6.92	6.92	6.92	6.92	6.92	3.14%	200
Jun 10, 2026	6.74	6.74	6.71	6.71	6.71	-0.33%	300
Jun 9, 2026	6.73	6.73	6.73	6.73	6.73	1.45%	200
Jun 8, 2026	6.72	6.72	6.64	6.64	6.64	-2.04%	300
Jun 5, 2026	6.77	6.77	6.77	6.77	6.77	-0.30%	374
Jun 4, 2026	6.79	6.79	6.79	6.79	6.79	0.21%	350
Jun 3, 2026	6.74	6.78	6.74	6.78	6.78	1.48%	300
Jun 2, 2026	6.81	6.81	6.68	6.68	6.68	-3.46%	300
Jun 1, 2026	6.86	6.92	6.86	6.92	6.92	-4.02%	980
May 29, 2026	7.15	7.21	7.15	7.21	7.21	3.01%	400
May 28, 2026	7.00	7.00	7.00	7.00	7.00	1.44%	200
May 27, 2026	6.90	6.99	6.90	6.90	6.90	0.29%	1,305
May 26, 2026	6.83	6.88	6.83	6.88	6.88	-2.00%	400
May 22, 2026	7.02	7.02	7.02	7.02	7.02	0.62%	200
May 21, 2026	7.07	7.07	6.89	6.98	6.98	-0.76%	400
May 20, 2026	7.11	7.11	7.02	7.03	7.03	-2.90%	600
May 19, 2026	6.89	7.24	6.89	7.24	7.24	2.12%	2,400
May 18, 2026	7.09	7.09	7.09	7.09	7.09	0.42%	100
May 15, 2026	7.09	7.09	7.06	7.06	7.06	-0.16%	300
May 14, 2026	7.12	7.13	7.01	7.07	7.07	-0.76%	2,370
May 13, 2026	7.13	7.13	7.13	7.13	7.13	0.24%	200
May 12, 2026	7.11	7.11	7.11	7.11	7.11	0.50%	250
May 11, 2026	7.07	7.07	7.07	7.07	7.07	1.63%	200
May 8, 2026	6.86	6.96	6.86	6.96	6.96	3.08%	300
May 7, 2026	6.74	6.75	6.74	6.75	6.75	0.03%	381
May 6, 2026	6.70	6.76	6.70	6.75	6.75	-0.15%	1,400