Urovo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.83	18.86	17.60	17.65	17.65	-5.82%	20,755,880
Mar 19, 2026	18.70	19.18	18.62	18.74	18.74	-1.58%	18,727,893
Mar 18, 2026	18.20	19.08	18.10	19.04	19.04	4.85%	26,888,140
Mar 17, 2026	18.92	18.99	17.89	18.16	18.16	-3.92%	24,537,126
Mar 16, 2026	18.75	19.19	18.15	18.90	18.90	4.02%	35,970,850
Mar 13, 2026	19.86	19.86	18.17	18.17	18.17	-7.72%	36,382,760
Mar 12, 2026	17.85	19.98	17.70	19.69	19.69	10.56%	54,953,330
Mar 11, 2026	16.79	18.77	16.78	17.81	17.81	6.71%	31,485,580
Mar 10, 2026	16.54	16.85	16.50	16.69	16.69	2.39%	5,260,947
Mar 9, 2026	16.20	16.42	15.88	16.30	16.30	-1.09%	6,171,576
Mar 6, 2026	16.09	16.53	16.07	16.48	16.48	1.73%	4,651,362
Mar 5, 2026	16.17	16.40	16.05	16.20	16.20	3.18%	7,248,876
Mar 4, 2026	15.72	16.00	15.55	15.70	15.70	-1.44%	6,432,252
Mar 3, 2026	16.83	17.02	15.88	15.93	15.93	-5.29%	11,092,300
Mar 2, 2026	17.43	17.48	16.77	16.82	16.82	-5.66%	12,488,480
Feb 27, 2026	17.74	17.89	17.64	17.83	17.83	1.08%	5,865,234
Feb 26, 2026	17.71	17.94	17.61	17.64	17.64	0.06%	5,481,801
Feb 25, 2026	17.41	17.80	17.38	17.63	17.63	1.09%	5,590,600
Feb 24, 2026	17.51	17.67	17.25	17.44	17.44	0.35%	5,839,425
Feb 13, 2026	17.45	17.75	17.35	17.38	17.38	-1.03%	5,416,443
Feb 12, 2026	17.28	17.61	17.17	17.56	17.56	1.50%	5,794,025
Feb 11, 2026	17.35	17.45	17.29	17.30	17.30	-0.86%	4,160,800
Feb 10, 2026	17.36	17.55	17.24	17.45	17.45	0.46%	6,270,741
Feb 9, 2026	17.63	17.65	17.25	17.37	17.37	0.12%	8,778,341
Feb 6, 2026	17.25	17.55	17.14	17.35	17.35	-	3,983,900
Feb 5, 2026	17.36	17.54	17.23	17.35	17.35	-0.57%	3,145,400
Feb 4, 2026	17.60	17.64	17.27	17.45	17.45	-1.58%	5,678,700
Feb 3, 2026	17.44	17.79	17.33	17.73	17.73	3.14%	5,791,800
Feb 2, 2026	17.36	17.73	17.17	17.19	17.19	-1.43%	5,456,263
Jan 30, 2026	17.66	17.73	17.30	17.44	17.44	-1.86%	6,461,129
Jan 29, 2026	18.10	18.42	17.70	17.77	17.77	-2.36%	8,524,500
Jan 28, 2026	18.32	18.74	18.06	18.20	18.20	-0.71%	7,104,763
Jan 27, 2026	18.41	18.55	17.77	18.33	18.33	-1.29%	8,663,400
Jan 26, 2026	18.66	18.91	18.15	18.57	18.57	-0.96%	10,393,100
Jan 23, 2026	18.55	18.75	18.38	18.75	18.75	1.63%	6,781,400
Jan 22, 2026	18.47	18.68	18.38	18.45	18.45	0.99%	5,985,850
Jan 21, 2026	17.97	18.39	17.94	18.27	18.27	0.94%	5,935,800
Jan 20, 2026	18.49	18.63	17.94	18.10	18.10	-2.37%	7,343,784
Jan 19, 2026	18.33	18.59	18.15	18.54	18.54	0.43%	6,557,500
Jan 16, 2026	18.87	18.98	18.26	18.46	18.46	-1.65%	8,557,200
Jan 15, 2026	19.00	19.09	18.58	18.77	18.77	-2.29%	11,157,850
Jan 14, 2026	18.53	19.66	18.45	19.21	19.21	4.23%	23,753,220
Jan 13, 2026	19.15	19.20	18.31	18.43	18.43	-2.69%	13,149,250
Jan 12, 2026	18.27	18.95	18.26	18.94	18.94	3.67%	14,712,136
Jan 9, 2026	17.99	18.27	17.96	18.27	18.27	1.33%	8,601,586
Jan 8, 2026	17.93	18.12	17.82	18.03	18.03	0.84%	6,642,350
Jan 7, 2026	18.18	18.18	17.84	17.88	17.88	-1.70%	8,062,100
Jan 6, 2026	18.01	18.25	17.93	18.19	18.19	0.83%	7,952,650
Jan 5, 2026	18.00	18.06	17.58	18.04	18.04	-	10,588,300
Dec 31, 2025	17.70	18.16	17.50	18.04	18.04	-0.66%	11,390,900