Urovo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	16.10	16.25	15.07	15.16	15.16	-7.28%	17,082,392
Jun 9, 2026	16.40	16.40	15.97	16.35	16.35	-0.91%	16,685,323
Jun 8, 2026	15.98	16.72	15.64	16.50	16.50	4.30%	26,617,612
Jun 5, 2026	15.66	15.95	15.22	15.82	15.82	0.83%	10,646,200
Jun 4, 2026	15.61	15.88	15.48	15.69	15.69	-	8,294,853
Jun 3, 2026	15.51	15.90	15.44	15.69	15.69	0.13%	8,306,650
Jun 2, 2026	15.96	16.03	15.26	15.67	15.67	-2.00%	10,391,006
Jun 1, 2026	15.51	16.19	15.51	15.99	15.99	2.96%	11,352,922
May 29, 2026	16.44	16.57	15.41	15.53	15.53	-5.94%	13,015,400
May 28, 2026	16.35	16.66	15.97	16.51	16.51	1.10%	12,308,974
May 27, 2026	16.94	17.05	16.16	16.33	16.33	-3.43%	12,301,197
May 26, 2026	17.70	17.70	16.60	16.91	16.91	-4.73%	16,782,077
May 25, 2026	18.55	18.55	17.54	17.75	17.75	-3.53%	14,660,174
May 22, 2026	18.56	18.74	18.00	18.40	18.40	-0.70%	15,326,723
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