Urovo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	20.00	20.39	18.22	18.53	18.53	-6.98%	17,352,350
May 20, 2026	20.25	20.25	19.49	19.92	19.92	-2.35%	14,812,500
May 19, 2026	19.80	20.62	19.79	20.40	20.40	2.87%	15,387,750
May 18, 2026	20.16	20.54	19.60	19.83	19.83	-2.12%	14,242,740
May 15, 2026	20.40	20.98	20.06	20.26	20.26	-0.93%	14,839,477
May 14, 2026	21.10	21.28	20.41	20.45	20.45	-3.17%	16,080,500
May 13, 2026	20.54	21.27	20.20	21.12	21.12	2.23%	18,428,027
May 12, 2026	20.70	21.39	20.52	20.66	20.66	-0.86%	21,339,500
May 11, 2026	20.71	20.90	20.45	20.84	20.84	0.68%	15,864,400
May 8, 2026	20.66	20.78	20.45	20.70	20.70	-0.38%	14,915,700
May 7, 2026	20.28	20.84	20.11	20.78	20.78	3.43%	22,608,496
May 6, 2026	19.16	20.32	19.08	20.09	20.09	6.13%	24,849,275
Apr 30, 2026	19.30	19.58	18.92	18.93	18.93	-2.22%	12,354,796
Apr 29, 2026	19.02	19.51	19.02	19.36	19.36	0.52%	10,891,360
Apr 28, 2026	19.70	19.85	19.22	19.26	19.26	-1.73%	13,090,799
Apr 27, 2026	19.25	19.74	18.88	19.60	19.60	1.45%	13,342,149
Apr 24, 2026	19.20	19.56	18.61	19.32	19.32	-0.62%	16,008,240
Apr 23, 2026	19.92	20.09	19.22	19.44	19.44	-3.48%	16,689,800
Apr 22, 2026	19.81	20.14	19.43	20.14	20.14	0.70%	16,376,050
Apr 21, 2026	20.44	20.44	19.73	20.00	20.00	-2.63%	18,387,020
Apr 20, 2026	20.07	20.62	19.90	20.54	20.54	1.43%	26,440,473
Apr 17, 2026	20.11	20.38	19.77	20.25	20.25	-0.30%	19,808,780
Apr 16, 2026	19.35	20.33	19.27	20.31	20.31	6.00%	29,947,550
Apr 15, 2026	19.51	19.59	19.08	19.16	19.16	-2.10%	18,094,084
Apr 14, 2026	19.87	20.15	19.17	19.57	19.57	-0.86%	25,460,198
Apr 13, 2026	19.44	19.87	19.26	19.74	19.74	-2.42%	23,194,150
Apr 10, 2026	20.28	20.58	19.91	20.23	20.23	-0.25%	33,601,052
Apr 9, 2026	20.40	20.63	20.12	20.28	20.28	-2.69%	26,224,690
Apr 8, 2026	20.20	20.98	19.91	20.84	20.84	4.99%	37,349,270
Apr 7, 2026	19.06	20.04	19.06	19.85	19.85	3.55%	30,739,550
Apr 3, 2026	19.88	20.30	19.10	19.17	19.17	-	29,679,620
Apr 2, 2026	19.55	19.62	19.00	19.17	19.17	-2.44%	15,903,360
Apr 1, 2026	19.64	20.20	19.40	19.65	19.65	2.61%	21,096,987
Mar 31, 2026	19.52	19.73	19.11	19.15	19.15	-3.67%	20,978,950
Mar 30, 2026	19.58	20.15	19.50	19.88	19.88	-0.95%	23,832,770
Mar 27, 2026	18.92	20.50	18.91	20.07	20.07	4.37%	39,518,100
Mar 26, 2026	19.64	19.72	19.20	19.23	19.23	-2.73%	23,870,500
Mar 25, 2026	19.33	20.19	19.01	19.77	19.77	2.28%	45,232,330
Mar 24, 2026	18.50	19.69	18.40	19.33	19.33	15.54%	55,161,900
Mar 23, 2026	16.85	17.55	16.58	16.73	16.73	-5.21%	15,908,150
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