Urbanfund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.86	0.86	0.86	0.86	-	-	2,952
Nov 28, 2025	0.85	0.86	0.85	0.86	0.86	2.38%	2,500
Nov 27, 2025	0.86	0.86	0.84	0.84	0.84	-2.33%	7,698
Nov 26, 2025	0.85	0.86	0.78	0.86	0.86	1.18%	10,053
Nov 25, 2025	0.84	0.85	0.84	0.85	0.85	-	7,230
Nov 24, 2025	0.85	0.85	0.85	0.85	0.85	-	2,200
Nov 21, 2025	0.85	0.85	0.85	0.85	0.85	-	1,131
Nov 20, 2025	0.85	0.85	0.85	0.85	0.85	-	1,163
Nov 19, 2025	0.85	0.85	0.85	0.85	0.85	-1.16%	3,263
Nov 17, 2025	0.86	0.86	0.86	0.86	0.86	-	2,668
Nov 14, 2025	0.86	0.86	0.86	0.86	0.86	-	2,013
Nov 13, 2025	0.85	0.86	0.85	0.86	0.86	11.69%	7,837
Nov 12, 2025	0.85	0.85	0.77	0.77	0.77	-10.47%	17,208
Nov 10, 2025	0.86	0.86	0.86	0.86	0.86	-	7,533
Nov 4, 2025	0.86	0.86	0.86	0.86	0.86	6.17%	500
Oct 30, 2025	0.81	0.81	0.81	0.81	0.81	-3.57%	3,600
Oct 27, 2025	0.84	0.84	0.84	0.84	0.84	5.00%	3,532
Oct 23, 2025	0.84	0.84	0.80	0.80	0.80	-4.76%	4,120
Oct 20, 2025	0.84	0.84	0.84	0.84	0.84	-	2,512
Oct 16, 2025	0.84	0.84	0.84	0.84	0.84	9.09%	1,516
Oct 10, 2025	0.78	0.78	0.77	0.77	0.77	1.32%	3,579
Oct 9, 2025	0.83	0.83	0.76	0.76	0.76	-8.43%	7,000
Oct 8, 2025	0.83	0.83	0.83	0.83	0.83	13.70%	1,500
Oct 6, 2025	0.82	0.82	0.73	0.73	0.73	-12.05%	24,517
Oct 3, 2025	0.83	0.83	0.81	0.83	0.83	-	9,000
Sep 22, 2025	0.84	0.84	0.83	0.83	0.82	-1.19%	7,024
Sep 16, 2025	0.84	0.84	0.84	0.84	0.83	-	1,500
Sep 15, 2025	0.84	0.84	0.84	0.84	0.83	-	3,505
Sep 11, 2025	0.84	0.84	0.84	0.84	0.83	-	1,000
Sep 10, 2025	0.80	0.84	0.80	0.84	0.83	-	6,000
Sep 9, 2025	0.84	0.84	0.84	0.84	0.83	-	2,000
Sep 3, 2025	0.84	0.84	0.84	0.84	0.83	-	500
Aug 29, 2025	0.84	0.84	0.84	0.84	0.83	3.70%	500
Aug 26, 2025	0.81	0.81	0.81	0.81	0.80	-1.22%	3,000
Aug 22, 2025	0.82	0.82	0.82	0.82	0.81	-	1,000
Aug 20, 2025	0.82	0.82	0.82	0.82	0.81	2.50%	500
Aug 14, 2025	0.82	0.82	0.80	0.80	0.79	-2.44%	3,000
Aug 13, 2025	0.82	0.82	0.82	0.82	0.81	-2.38%	7,000
Aug 7, 2025	0.84	0.84	0.84	0.84	0.83	5.00%	1,060
Aug 1, 2025	0.80	0.80	0.80	0.80	0.79	8.11%	9,000
Jul 31, 2025	0.82	0.82	0.72	0.74	0.73	-13.95%	19,948
Jul 29, 2025	0.86	0.86	0.86	0.86	0.85	-3.37%	1,616
Jul 28, 2025	0.89	0.89	0.89	0.89	0.88	3.49%	700
Jul 24, 2025	0.86	0.86	0.86	0.86	0.85	-	1,700
Jul 22, 2025	0.86	0.86	0.86	0.86	0.85	-1.15%	4,500
Jul 21, 2025	0.87	0.87	0.87	0.87	0.86	3.57%	1,000
Jul 18, 2025	0.84	0.84	0.84	0.84	0.83	-2.33%	1,001
Jul 17, 2025	0.86	0.86	0.86	0.86	0.85	-	500
Jul 16, 2025	0.86	0.86	0.86	0.86	0.85	-	6,008
Jul 15, 2025	0.86	0.86	0.86	0.86	0.85	-	500