Urovo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	18.00	18.48	17.99	18.16	18.16	0.55%	10,792,110
Dec 29, 2025	17.80	18.16	17.61	18.06	18.06	2.09%	9,247,664
Dec 26, 2025	17.71	17.96	17.66	17.69	17.69	-0.79%	6,217,973
Dec 25, 2025	17.80	17.90	17.57	17.83	17.83	1.36%	7,533,800
Dec 24, 2025	17.09	17.60	17.09	17.59	17.59	3.11%	6,066,200
Dec 23, 2025	17.40	17.41	17.04	17.06	17.06	-2.12%	5,246,900
Dec 22, 2025	17.30	17.65	17.27	17.43	17.43	0.98%	5,815,850
Dec 19, 2025	17.01	17.33	16.98	17.26	17.26	1.05%	4,432,414
Dec 18, 2025	16.85	17.24	16.81	17.08	17.08	0.06%	4,859,300
Dec 17, 2025	16.96	17.08	16.40	17.07	17.07	0.23%	6,915,100
Dec 16, 2025	16.80	17.24	16.43	17.03	17.03	1.19%	7,669,450
Dec 15, 2025	16.88	17.19	16.78	16.83	16.83	-1.29%	3,507,800
Dec 12, 2025	16.95	17.18	16.90	17.05	17.05	0.47%	3,012,650
Dec 11, 2025	17.30	17.33	16.96	16.97	16.97	-1.91%	3,146,100
Dec 10, 2025	17.37	17.37	17.05	17.30	17.30	-	4,060,700
Dec 9, 2025	17.51	17.60	17.27	17.30	17.30	-1.54%	3,621,400
Dec 8, 2025	17.31	17.70	17.25	17.57	17.57	1.27%	4,657,250
Dec 5, 2025	16.90	17.37	16.73	17.35	17.35	2.48%	3,942,600
Dec 4, 2025	17.07	17.15	16.78	16.93	16.93	-0.53%	3,485,900
Dec 3, 2025	17.54	17.55	16.98	17.02	17.02	-2.91%	5,305,300
Dec 2, 2025	17.63	17.75	17.46	17.53	17.53	-1.07%	3,841,102
Dec 1, 2025	17.44	17.79	17.44	17.72	17.72	1.03%	4,606,500
Nov 28, 2025	17.37	17.55	17.30	17.54	17.54	0.86%	3,375,797
Nov 27, 2025	17.48	17.64	17.35	17.39	17.39	0.12%	4,358,800
Nov 26, 2025	17.36	17.74	17.32	17.37	17.37	-0.52%	4,577,000
Nov 25, 2025	17.47	17.69	17.41	17.46	17.46	0.92%	4,479,750
Nov 24, 2025	16.87	17.36	16.78	17.30	17.30	3.10%	5,221,650
Nov 21, 2025	17.18	17.47	16.69	16.78	16.78	-3.67%	6,742,000
Nov 20, 2025	17.66	17.67	17.30	17.42	17.42	-0.17%	4,064,800