Urbanfund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	10,500
Nov 5, 2026	0.87	0.87	0.87	0.87	0.87	-	1,201
Nov 3, 2026	0.87	0.87	0.87	0.87	0.87	-	2,000
Nov 2, 2026	0.87	0.87	0.87	0.87	0.87	-	500
Oct 30, 2026	0.87	0.87	0.87	0.87	0.87	-	1,150
Oct 29, 2026	0.87	0.87	0.87	0.87	0.87	1.16%	575
Oct 28, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	2,724
Oct 27, 2026	0.85	0.87	0.85	0.87	0.87	-	5,500
Oct 26, 2026	0.87	0.87	0.87	0.87	0.87	-	2,125
Oct 23, 2026	0.87	0.87	0.87	0.87	0.87	-	1,124
Oct 22, 2026	0.87	0.87	0.87	0.87	0.87	-	1,500
Oct 21, 2026	0.87	0.87	0.87	0.87	0.87	-	1,150
Oct 16, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	2,681
Oct 15, 2026	0.87	0.88	0.87	0.88	0.88	-	1,000
Oct 9, 2026	0.88	0.88	0.88	0.88	0.88	-	1,111
Oct 7, 2026	0.88	0.88	0.85	0.88	0.88	-	13,112
Oct 1, 2026	0.88	0.88	0.88	0.88	0.88	1.44%	2,000
Sep 25, 2026	0.88	0.88	0.88	0.88	0.87	3.53%	1,191
Sep 24, 2026	0.85	0.85	0.85	0.85	0.84	-3.41%	1,000
Sep 23, 2026	0.87	0.88	0.87	0.88	0.87	1.15%	9,418
Sep 21, 2026	0.87	0.87	0.87	0.87	0.86	-	1,701
Sep 16, 2026	0.87	0.87	0.87	0.87	0.86	1.16%	1,124
Sep 15, 2026	0.86	0.86	0.86	0.86	0.85	-1.15%	500
Sep 4, 2026	0.84	0.87	0.84	0.87	0.86	2.35%	25,000
Sep 2, 2026	0.85	0.85	0.85	0.85	0.84	-	540
Sep 1, 2026	0.85	0.85	0.85	0.85	0.84	-	9,500
Aug 28, 2026	0.85	0.85	0.85	0.85	0.84	1.19%	1,800
Aug 27, 2026	0.86	0.86	0.84	0.84	0.83	-2.33%	13,736
Aug 26, 2026	0.87	0.87	0.86	0.86	0.85	-1.15%	3,124
Aug 25, 2026	0.87	0.87	0.87	0.87	0.86	-1.14%	1,010
Aug 24, 2026	0.88	0.88	0.88	0.88	0.87	-	2,273
Aug 21, 2026	0.87	0.88	0.87	0.88	0.87	1.15%	3,626
Aug 20, 2026	0.87	0.87	0.87	0.87	0.86	1.16%	2,488
Aug 19, 2026	0.86	0.86	0.86	0.86	0.85	-	1,200
Aug 17, 2026	0.86	0.86	0.86	0.86	0.85	-	500
Aug 14, 2026	0.86	0.86	0.86	0.86	0.85	-1.15%	600
Aug 13, 2026	0.87	0.87	0.87	0.87	0.86	-	500
Aug 10, 2026	0.85	0.87	0.85	0.87	0.86	3.57%	4,161
Aug 7, 2026	0.84	0.84	0.84	0.84	0.83	-	6,000
Aug 6, 2026	0.85	0.85	0.84	0.84	0.83	-3.45%	4,755
Aug 5, 2026	0.87	0.87	0.87	0.87	0.86	2.35%	4,000
Jul 31, 2026	0.87	0.87	0.85	0.85	0.84	-2.30%	5,000
Jul 29, 2026	0.88	0.88	0.87	0.87	0.86	-1.14%	2,561
Jul 28, 2026	0.88	0.88	0.88	0.88	0.87	-	3,500
Jul 27, 2026	0.88	0.88	0.88	0.88	0.87	1.15%	1,112
Jul 22, 2026	0.87	0.87	0.87	0.87	0.86	3.57%	1,137
Jul 20, 2026	0.84	0.84	0.84	0.84	0.83	-2.33%	3,500
Jul 16, 2026	0.86	0.86	0.86	0.86	0.85	-1.15%	1,375
Jul 15, 2026	0.87	0.87	0.87	0.87	0.86	1.16%	500
Jul 14, 2026	0.86	0.86	0.86	0.86	0.85	1.18%	3,608