Urbana Corporation (URNAF)
OTCMKTS · Delayed Price · Currency is USD
6.68
-0.24 (-3.47%)
Jun 2, 2026, 9:30 AM EST
Urbana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 6.72 | 6.76 | 6.72 | 6.76 | 6.76 | 0.53% | 400 |
| May 4, 2026 | 6.76 | 6.76 | 6.73 | 6.73 | 6.72 | -0.69% | 200 |
| May 1, 2026 | 6.74 | 6.77 | 6.69 | 6.77 | 6.77 | 0.82% | 700 |
| Apr 30, 2026 | 6.71 | 6.76 | 6.71 | 6.72 | 6.72 | 1.91% | 300 |
| Apr 29, 2026 | 6.63 | 6.63 | 6.52 | 6.59 | 6.59 | -0.78% | 800 |
| Apr 28, 2026 | 6.66 | 6.66 | 6.59 | 6.64 | 6.64 | -0.39% | 813 |
| Apr 27, 2026 | 6.72 | 6.72 | 6.61 | 6.67 | 6.67 | -1.36% | 3,550 |
| Apr 24, 2026 | 6.83 | 6.83 | 6.65 | 6.76 | 6.76 | -2.59% | 655 |
| Apr 23, 2026 | 6.91 | 6.97 | 6.91 | 6.94 | 6.94 | -1.82% | 700 |
| Apr 22, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.55% | 200 |
| Apr 21, 2026 | 7.05 | 7.05 | 7.03 | 7.03 | 7.03 | 1.22% | 300 |
| Apr 20, 2026 | 6.89 | 6.98 | 6.89 | 6.95 | 6.95 | -0.14% | 600 |
| Apr 17, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 2.89% | 300 |
| Apr 16, 2026 | 6.71 | 6.76 | 6.65 | 6.76 | 6.76 | 0.74% | 1,785 |
| Apr 15, 2026 | 6.74 | 6.74 | 6.71 | 6.71 | 6.71 | 0.30% | 1,000 |
| 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 | -0.85% | 100 |
| Apr 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.29% | 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 |