Urbanfund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	0.84	0.84	0.84	0.84	0.83	-	5,780
Dec 9, 2025	0.84	0.84	0.84	0.84	0.83	-	3,076
Dec 5, 2025	0.84	0.84	0.84	0.84	0.83	-	1,102
Dec 4, 2025	0.84	0.84	0.84	0.84	0.83	-	1,312
Dec 3, 2025	0.84	0.84	0.84	0.84	0.83	-1.18%	6,500
Dec 1, 2025	0.86	0.86	0.81	0.85	0.84	-1.16%	4,952
Nov 28, 2025	0.85	0.86	0.85	0.86	0.85	2.38%	2,500
Nov 27, 2025	0.86	0.86	0.84	0.84	0.83	-2.33%	7,698
Nov 26, 2025	0.85	0.86	0.78	0.86	0.85	1.18%	10,053
Nov 25, 2025	0.84	0.85	0.84	0.85	0.84	-	7,230
Nov 24, 2025	0.85	0.85	0.85	0.85	0.84	-	2,200
Nov 21, 2025	0.85	0.85	0.85	0.85	0.84	-	1,131
Nov 20, 2025	0.85	0.85	0.85	0.85	0.84	-	1,163
Nov 19, 2025	0.85	0.85	0.85	0.85	0.84	-1.16%	3,263
Nov 17, 2025	0.86	0.86	0.86	0.86	0.85	-	2,668
Nov 14, 2025	0.86	0.86	0.86	0.86	0.85	-	2,013
Nov 13, 2025	0.85	0.86	0.85	0.86	0.85	11.69%	7,837
Nov 12, 2025	0.85	0.85	0.77	0.77	0.76	-10.47%	17,208
Nov 10, 2025	0.86	0.86	0.86	0.86	0.85	-	7,533
Nov 4, 2025	0.86	0.86	0.86	0.86	0.85	6.17%	500
Oct 30, 2025	0.81	0.81	0.81	0.81	0.80	-3.57%	3,600
Oct 27, 2025	0.84	0.84	0.84	0.84	0.83	5.00%	3,532
Oct 23, 2025	0.84	0.84	0.80	0.80	0.79	-4.76%	4,120
Oct 20, 2025	0.84	0.84	0.84	0.84	0.83	-	2,512
Oct 16, 2025	0.84	0.84	0.84	0.84	0.83	9.09%	1,516
Oct 10, 2025	0.78	0.78	0.77	0.77	0.76	1.32%	3,579
Oct 9, 2025	0.83	0.83	0.76	0.76	0.75	-8.43%	7,000
Oct 8, 2025	0.83	0.83	0.83	0.83	0.82	13.70%	1,500
Oct 6, 2025	0.82	0.82	0.73	0.73	0.72	-12.05%	24,517
Oct 3, 2025	0.83	0.83	0.81	0.83	0.82	-	9,000
Sep 22, 2025	0.84	0.84	0.83	0.83	0.81	-1.19%	7,024
Sep 16, 2025	0.84	0.84	0.84	0.84	0.82	-	1,500