Urovo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	15.86	17.46	15.86	16.64	-	-4.37%	11,435,500
Jul 23, 2026	16.77	17.45	16.50	17.40	17.40	2.65%	19,563,213
Jul 22, 2026	17.29	17.39	16.70	16.95	16.95	-3.64%	23,978,763
Jul 21, 2026	16.24	17.60	15.80	17.59	17.59	7.45%	31,800,614
Jul 20, 2026	16.10	17.08	15.86	16.37	16.37	-0.18%	25,000,150
Jul 17, 2026	15.86	16.55	15.57	16.40	16.40	2.63%	20,827,060
Jul 16, 2026	15.93	16.31	15.79	16.06	15.98	-0.74%	12,882,025
Jul 15, 2026	15.54	16.32	15.34	16.18	16.10	3.12%	16,326,000
Jul 14, 2026	15.21	15.69	15.00	15.69	15.61	2.15%	12,106,782
Jul 13, 2026	15.78	16.32	15.31	15.36	15.28	-4.54%	16,110,084
Jul 10, 2026	16.50	16.80	15.91	16.09	16.01	-4.51%	22,664,150
Jul 9, 2026	16.45	16.95	16.30	16.85	16.77	0.30%	21,513,381
Jul 8, 2026	15.84	16.85	15.72	16.80	16.72	4.48%	27,365,452
Jul 7, 2026	15.70	16.11	15.41	16.08	16.00	1.52%	16,284,078
Jul 6, 2026	15.34	16.30	15.09	15.84	15.76	5.39%	19,886,414
Jul 3, 2026	14.79	15.16	14.79	15.03	14.96	1.14%	7,020,700
Jul 2, 2026	15.22	15.44	14.80	14.86	14.79	-3.32%	9,149,200
Jul 1, 2026	15.02	15.53	14.82	15.37	15.29	1.45%	9,373,300
Jun 30, 2026	14.77	15.24	14.37	15.15	15.07	2.50%	8,503,950
Jun 29, 2026	14.98	15.14	14.56	14.78	14.71	-2.44%	9,951,214
Jun 26, 2026	16.25	16.37	15.06	15.15	15.07	-8.29%	17,221,400
Jun 25, 2026	16.00	16.69	15.37	16.52	16.44	2.80%	22,233,158
Jun 24, 2026	15.68	16.16	15.62	16.07	15.99	1.58%	11,518,232
Jun 23, 2026	15.85	16.17	15.60	15.82	15.74	-1.19%	11,375,700
Jun 22, 2026	15.44	16.07	15.05	16.01	15.93	3.29%	12,984,080
Jun 18, 2026	15.56	15.75	15.31	15.50	15.42	-1.40%	8,535,224
Jun 17, 2026	15.50	15.79	15.42	15.72	15.64	-0.13%	7,743,950
Jun 16, 2026	15.37	15.79	15.10	15.74	15.66	2.47%	9,568,674
Jun 15, 2026	15.00	15.43	15.00	15.36	15.28	2.61%	8,930,476
Jun 12, 2026	15.15	15.28	14.90	14.97	14.90	-0.27%	9,291,876
Jun 11, 2026	14.98	15.19	14.51	15.01	14.94	-0.99%	11,404,250
Jun 10, 2026	16.10	16.25	15.07	15.16	15.08	-7.28%	17,082,390
Jun 9, 2026	16.40	16.40	15.97	16.35	16.27	-0.91%	16,685,323
Jun 8, 2026	15.98	16.72	15.64	16.50	16.42	4.30%	26,617,412
Jun 5, 2026	15.66	15.95	15.22	15.82	15.74	0.83%	10,646,200
Jun 4, 2026	15.61	15.88	15.48	15.69	15.61	-	8,294,853
Jun 3, 2026	15.51	15.90	15.44	15.69	15.61	0.13%	8,306,650
Jun 2, 2026	15.96	16.03	15.26	15.67	15.59	-2.00%	10,388,500
Jun 1, 2026	15.51	16.19	15.51	15.99	15.91	2.96%	11,352,920
May 29, 2026	16.44	16.57	15.41	15.53	15.45	-5.94%	13,015,400
May 28, 2026	16.35	16.66	15.97	16.51	16.43	1.10%	12,308,570
May 27, 2026	16.94	17.05	16.16	16.33	16.25	-3.43%	12,300,690
May 26, 2026	17.70	17.70	16.60	16.91	16.83	-4.73%	16,782,070
May 25, 2026	18.55	18.55	17.54	17.75	17.66	-3.53%	14,659,670
May 22, 2026	18.56	18.74	18.00	18.40	18.31	-0.70%	15,326,720
May 21, 2026	20.00	20.39	18.22	18.53	18.44	-6.98%	17,352,350
May 20, 2026	20.25	20.25	19.49	19.92	19.82	-2.35%	14,812,500
May 19, 2026	19.80	20.62	19.79	20.40	20.30	2.87%	15,385,250
May 18, 2026	20.16	20.54	19.60	19.83	19.73	-2.12%	14,242,340
May 15, 2026	20.40	20.98	20.06	20.26	20.16	-0.93%	14,838,670