Urbanfund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.87	0.87	0.86	0.86	0.86	1.18%	12,950
Mar 9, 2026	0.85	0.85	0.85	0.85	0.85	-2.30%	1,000
Mar 5, 2026	0.86	0.87	0.86	0.87	0.87	6.10%	4,500
Mar 4, 2026	0.86	0.86	0.82	0.82	0.82	-	13,342
Mar 3, 2026	0.88	0.88	0.82	0.82	0.82	-7.87%	16,816
Mar 2, 2026	0.89	0.89	0.89	0.89	0.89	-	1,898
Feb 27, 2026	0.89	0.89	0.89	0.89	0.89	7.23%	2,640
Feb 26, 2026	0.89	0.89	0.83	0.83	0.83	-6.74%	17,412
Feb 25, 2026	0.88	0.89	0.88	0.89	0.89	-	3,116
Feb 23, 2026	0.89	0.89	0.89	0.89	0.89	9.88%	1,000
Feb 20, 2026	0.90	0.90	0.78	0.81	0.81	-10.00%	46,325
Feb 19, 2026	0.87	0.90	0.87	0.90	0.90	-2.17%	14,273
Feb 18, 2026	0.90	0.92	0.90	0.92	0.92	6.98%	5,548
Feb 17, 2026	0.90	0.90	0.86	0.86	0.86	-4.44%	3,976
Feb 12, 2026	0.90	0.90	0.90	0.90	0.90	-2.17%	1,086
Feb 11, 2026	0.92	0.92	0.92	0.92	0.92	-	1,064
Feb 10, 2026	0.92	0.92	0.92	0.92	0.92	-1.08%	1,000
Feb 5, 2026	0.93	0.93	0.93	0.93	0.93	-	500
Feb 4, 2026	0.86	0.93	0.86	0.93	0.93	-	45,670
Feb 2, 2026	0.94	0.94	0.89	0.93	0.93	3.33%	9,615
Jan 30, 2026	0.90	0.90	0.90	0.90	0.90	-6.25%	3,506
Jan 28, 2026	0.95	0.96	0.95	0.96	0.96	1.05%	4,174
Jan 27, 2026	0.95	0.95	0.95	0.95	0.95	-	4,030
Jan 26, 2026	0.95	0.95	0.95	0.95	0.95	-1.04%	6,625
Jan 23, 2026	0.95	0.96	0.95	0.96	0.96	-	2,929
Jan 22, 2026	0.96	0.96	0.96	0.96	0.96	-2.04%	4,200
Jan 21, 2026	0.92	0.99	0.92	0.98	0.98	5.38%	32,600
Jan 20, 2026	0.93	0.93	0.93	0.93	0.93	5.68%	500
Jan 19, 2026	0.93	0.93	0.88	0.88	0.88	-5.38%	15,600
Jan 15, 2026	0.94	0.94	0.93	0.93	0.93	-1.06%	4,877
Jan 14, 2026	0.94	0.94	0.94	0.94	0.94	-5.05%	1,150
Jan 12, 2026	0.94	0.99	0.94	0.99	0.99	-	5,510
Jan 9, 2026	1.02	1.02	0.94	0.99	0.99	-2.94%	27,152
Jan 8, 2026	0.90	1.02	0.90	1.02	1.02	13.33%	17,501
Jan 7, 2026	1.03	1.03	0.90	0.90	0.90	-	6,500
Jan 6, 2026	0.90	0.90	0.90	0.90	0.90	-2.17%	8,640
Jan 2, 2026	0.86	0.92	0.86	0.92	0.92	8.24%	3,013
Dec 31, 2025	0.85	0.85	0.85	0.85	0.85	1.19%	1,000
Dec 30, 2025	0.75	0.84	0.75	0.84	0.83	-1.18%	15,307
Dec 29, 2025	0.85	0.85	0.85	0.85	0.84	-	32,000
Dec 24, 2025	0.85	0.85	0.84	0.85	0.84	-	4,300
Dec 23, 2025	0.86	0.86	0.84	0.85	0.84	1.19%	9,000
Dec 22, 2025	0.99	0.99	0.84	0.84	0.83	-	23,429
Dec 19, 2025	0.84	0.84	0.84	0.84	0.83	-3.45%	529
Dec 18, 2025	0.87	0.87	0.87	0.87	0.86	3.57%	3,110
Dec 17, 2025	0.87	0.87	0.84	0.84	0.83	2.44%	1,723
Dec 16, 2025	0.82	0.82	0.82	0.82	0.81	-1.20%	11,000
Dec 15, 2025	0.83	0.83	0.83	0.83	0.82	-2.35%	500
Dec 12, 2025	0.84	0.85	0.84	0.85	0.84	1.19%	6,000
Dec 11, 2025	0.83	0.84	0.83	0.84	0.83	-	24,776