Urbanfund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.80	0.80	0.80	0.80	0.80	8.11%	9,000
Jul 31, 2025	0.82	0.82	0.72	0.74	0.74	-13.95%	19,948
Jul 30, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Jul 29, 2025	0.86	0.86	0.86	0.86	0.86	-3.37%	1,616
Jul 28, 2025	0.89	0.89	0.89	0.89	0.89	3.49%	700
Jul 25, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Jul 24, 2025	0.86	0.86	0.86	0.86	0.86	-	1,700
Jul 23, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Jul 22, 2025	0.86	0.86	0.86	0.86	0.86	-1.15%	4,500
Jul 21, 2025	0.87	0.87	0.87	0.87	0.87	3.57%	1,000
Jul 18, 2025	0.84	0.84	0.84	0.84	0.84	-2.33%	1,001
Jul 17, 2025	0.86	0.86	0.86	0.86	0.86	-	500
Jul 16, 2025	0.86	0.86	0.86	0.86	0.86	-	6,008
Jul 15, 2025	0.86	0.86	0.86	0.86	0.86	-	500
Jul 14, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Jul 11, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Jul 10, 2025	0.86	0.86	0.86	0.86	0.86	4.88%	1,000
Jul 9, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Jul 8, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Jul 7, 2025	0.82	0.82	0.82	0.82	0.82	-3.53%	1,500
Jul 4, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Jul 3, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Jul 2, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Jun 30, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Jun 27, 2025	0.85	0.85	0.85	0.85	0.84	-	1,000
Jun 26, 2025	0.85	0.85	0.85	0.85	0.84	-	500
Jun 25, 2025	0.85	0.85	0.85	0.85	0.84	-	2,000
Jun 24, 2025	0.85	0.85	0.85	0.85	0.84	-	-
Jun 23, 2025	0.85	0.85	0.85	0.85	0.84	-1.16%	1,500
Jun 20, 2025	0.86	0.86	0.86	0.86	0.85	-	-
Jun 19, 2025	0.84	0.86	0.84	0.86	0.85	2.38%	7,000
Jun 18, 2025	0.84	0.84	0.84	0.84	0.83	-	-
Jun 17, 2025	0.84	0.84	0.84	0.84	0.83	-	-
Jun 16, 2025	0.84	0.84	0.84	0.84	0.83	3.70%	1,000
Jun 13, 2025	0.81	0.81	0.81	0.81	0.80	-	-
Jun 12, 2025	0.81	0.81	0.81	0.81	0.80	-	-
Jun 11, 2025	0.81	0.81	0.81	0.81	0.80	-2.41%	4,000
Jun 10, 2025	0.83	0.83	0.83	0.83	0.82	-	-
Jun 9, 2025	0.83	0.83	0.83	0.83	0.82	-	1,038
Jun 6, 2025	0.83	0.83	0.83	0.83	0.82	-	-
Jun 5, 2025	0.85	0.85	0.81	0.83	0.82	2.47%	4,500
Jun 4, 2025	0.81	0.81	0.81	0.81	0.80	-	-
Jun 3, 2025	0.81	0.81	0.81	0.81	0.80	-	500
Jun 2, 2025	0.81	0.81	0.81	0.81	0.80	-1.22%	545
May 30, 2025	0.81	0.82	0.81	0.82	0.81	-2.38%	1,500
May 29, 2025	0.84	0.84	0.84	0.84	0.83	1.20%	500
May 28, 2025	0.83	0.83	0.83	0.83	0.82	-	-
May 27, 2025	0.83	0.83	0.83	0.83	0.82	-	15,300
May 26, 2025	0.83	0.83	0.83	0.83	0.82	-	-
May 23, 2025	0.83	0.83	0.83	0.83	0.82	-	6,005