Urbana Corporation (URNAF)
OTCMKTS · Delayed Price · Currency is USD
6.69
-0.17 (-2.48%)
Apr 14, 2026, 1:11 PM EST
Urbana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 6.38 | 6.70 | 6.38 | 6.69 | 6.69 | -2.51% | 426 |
| Apr 10, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -2.53% | 286 |
| Apr 8, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.86% | 100 |
| Apr 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.30% | 255 |
| Apr 6, 2026 | 7.10 | 7.19 | 6.90 | 7.08 | 7.08 | 1.43% | 4,010 |
| Apr 2, 2026 | 6.98 | 7.05 | 6.95 | 6.98 | 6.98 | - | 5,305 |
| Apr 1, 2026 | 7.19 | 7.19 | 6.98 | 6.98 | 6.98 | - | 1,130 |
| Mar 31, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.20% | 255 |
| Mar 30, 2026 | 6.90 | 6.91 | 6.75 | 6.83 | 6.83 | -1.01% | 2,618 |
| Mar 27, 2026 | 6.89 | 7.06 | 6.89 | 6.90 | 6.90 | -1.85% | 755 |
| Mar 26, 2026 | 6.88 | 7.10 | 6.88 | 7.03 | 7.03 | 2.11% | 455 |
| Mar 25, 2026 | 7.03 | 7.03 | 6.89 | 6.89 | 6.89 | 1.40% | 844 |
| Mar 24, 2026 | 6.90 | 6.91 | 6.79 | 6.79 | 6.79 | -2.09% | 1,325 |
| Mar 23, 2026 | 6.79 | 6.94 | 6.79 | 6.94 | 6.94 | 2.14% | 356 |
| Mar 20, 2026 | 6.92 | 6.92 | 6.79 | 6.79 | 6.79 | - | 431 |
| Mar 19, 2026 | 6.88 | 6.88 | 6.76 | 6.79 | 6.79 | -2.02% | 726 |
| Mar 16, 2026 | 6.93 | 6.94 | 6.93 | 6.93 | 6.93 | - | 664 |
| Mar 11, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.43% | 200 |
| Mar 10, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 1.69% | 700 |
| Mar 9, 2026 | 6.69 | 6.79 | 6.69 | 6.79 | 6.79 | -0.57% | 3,955 |
| Mar 6, 2026 | 6.78 | 6.82 | 6.78 | 6.82 | 6.82 | 0.65% | 550 |
| Mar 5, 2026 | 6.80 | 6.80 | 6.77 | 6.78 | 6.78 | -0.03% | 300 |
| Mar 4, 2026 | 6.85 | 6.90 | 6.75 | 6.78 | 6.78 | -1.08% | 2,100 |
| Mar 3, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.78% | 200 |
| Mar 2, 2026 | 6.86 | 6.92 | 6.80 | 6.80 | 6.80 | -1.41% | 745 |
| Feb 27, 2026 | 6.92 | 6.93 | 6.90 | 6.90 | 6.90 | -0.36% | 2,205 |
| Feb 26, 2026 | 6.90 | 6.93 | 6.90 | 6.93 | 6.93 | -2.74% | 200 |
| Feb 25, 2026 | 7.10 | 7.12 | 7.07 | 7.12 | 7.12 | 2.23% | 1,280 |
| Feb 24, 2026 | 6.86 | 6.97 | 6.86 | 6.97 | 6.97 | 0.22% | 520 |
| Feb 23, 2026 | 6.94 | 6.95 | 6.86 | 6.95 | 6.95 | 0.80% | 700 |
| Feb 20, 2026 | 6.79 | 6.90 | 6.76 | 6.90 | 6.90 | 2.60% | 1,600 |
| Feb 17, 2026 | 6.65 | 6.77 | 6.65 | 6.72 | 6.72 | -0.74% | 6,910 |
| Feb 12, 2026 | 6.90 | 6.90 | 6.77 | 6.77 | 6.77 | -1.81% | 340 |
| Feb 11, 2026 | 6.56 | 6.90 | 6.56 | 6.90 | 6.90 | 1.85% | 2,125 |
| Feb 10, 2026 | 6.85 | 6.85 | 6.77 | 6.77 | 6.77 | -1.46% | 5,115 |
| Feb 9, 2026 | 7.01 | 7.01 | 6.87 | 6.87 | 6.87 | -3.78% | 664 |
| Feb 6, 2026 | 6.75 | 7.14 | 6.75 | 7.14 | 7.14 | 5.78% | 398 |
| Feb 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.53% | 130 |
| Feb 4, 2026 | 7.03 | 7.04 | 6.93 | 6.93 | 6.93 | -4.61% | 1,534 |
| Feb 3, 2026 | 7.23 | 7.26 | 7.21 | 7.26 | 7.26 | -0.68% | 7,931 |
| Feb 2, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 3.98% | 3,275 |
| Jan 29, 2026 | 7.00 | 7.03 | 7.00 | 7.03 | 7.03 | -0.35% | 845 |
| Jan 27, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.21% | 1,440 |
| Jan 26, 2026 | 7.08 | 7.08 | 7.07 | 7.07 | 7.07 | 3.51% | 200 |
| Jan 22, 2026 | 6.72 | 6.83 | 6.72 | 6.83 | 6.83 | 1.64% | 600 |
| Jan 21, 2026 | 6.78 | 6.78 | 6.72 | 6.72 | 6.72 | 1.66% | 3,150 |
| Jan 20, 2026 | 7.02 | 7.02 | 6.61 | 6.61 | 6.61 | -7.16% | 2,900 |
| Jan 16, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.56% | 120 |
| Jan 15, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.06 | -1.51% | 205 |
| Jan 14, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.17 | -1.76% | 205 |