Urbanfund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.84	0.87	0.84	0.87	0.87	2.35%	25,000
Sep 2, 2026	0.85	0.85	0.85	0.85	0.85	-	540
Sep 1, 2026	0.85	0.85	0.85	0.85	0.85	-	9,500
Aug 28, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	1,800
Aug 27, 2026	0.86	0.86	0.84	0.84	0.84	-2.33%	13,736
Aug 26, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	3,124
Aug 25, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	1,010
Aug 24, 2026	0.88	0.88	0.88	0.88	0.88	-	2,273
Aug 21, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	3,626
Aug 20, 2026	0.87	0.87	0.87	0.87	0.87	1.16%	2,488
Aug 19, 2026	0.86	0.86	0.86	0.86	0.86	-	1,200
Aug 17, 2026	0.86	0.86	0.86	0.86	0.86	-	500
Aug 14, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	600
Aug 13, 2026	0.87	0.87	0.87	0.87	0.87	-	500
Aug 10, 2026	0.85	0.87	0.85	0.87	0.87	3.57%	4,161
Aug 7, 2026	0.84	0.84	0.84	0.84	0.84	-	6,000
Aug 6, 2026	0.85	0.85	0.84	0.84	0.84	-3.45%	4,755
Aug 5, 2026	0.87	0.87	0.87	0.87	0.87	2.35%	4,000
Jul 31, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	5,000
Jul 29, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	2,561
Jul 28, 2026	0.88	0.88	0.88	0.88	0.88	-	3,500
Jul 27, 2026	0.88	0.88	0.88	0.88	0.88	1.15%	1,112
Jul 22, 2026	0.87	0.87	0.87	0.87	0.87	3.57%	1,137
Jul 20, 2026	0.84	0.84	0.84	0.84	0.84	-2.33%	3,500
Jul 16, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	1,375
Jul 15, 2026	0.87	0.87	0.87	0.87	0.87	1.16%	500
Jul 14, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	3,608
Jul 10, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	1,198
Jul 9, 2026	0.86	0.86	0.86	0.86	0.86	-	1,042
Jul 8, 2026	0.86	0.86	0.86	0.86	0.86	-	2,137
Jul 7, 2026	0.86	0.86	0.86	0.86	0.86	-	2,163
Jul 6, 2026	0.86	0.86	0.86	0.86	0.86	0.29%	7,000
Jun 29, 2026	0.84	0.87	0.84	0.87	0.86	2.35%	10,092
Jun 26, 2026	0.85	0.86	0.85	0.85	0.84	-2.30%	8,554
Jun 25, 2026	0.87	0.87	0.87	0.87	0.86	-	1,648
Jun 24, 2026	0.87	0.87	0.87	0.87	0.86	-	3,000
Jun 22, 2026	0.87	0.87	0.87	0.87	0.86	-	2,300
Jun 19, 2026	0.87	0.87	0.87	0.87	0.86	-	1,158
Jun 18, 2026	0.87	0.87	0.87	0.87	0.86	-	1,630
Jun 16, 2026	0.88	0.88	0.87	0.87	0.86	2.35%	2,691
Jun 15, 2026	0.88	0.88	0.85	0.85	0.84	-	7,789
Jun 12, 2026	0.88	0.88	0.85	0.85	0.84	-3.41%	7,636
Jun 11, 2026	0.88	0.88	0.86	0.88	0.87	-	2,603
Jun 10, 2026	0.88	0.88	0.85	0.88	0.87	-	2,112
Jun 9, 2026	0.88	0.88	0.88	0.88	0.87	2.33%	1,209
Jun 8, 2026	0.86	0.86	0.86	0.86	0.85	-2.27%	500
Jun 5, 2026	0.88	0.88	0.88	0.88	0.87	-	1,148
Jun 4, 2026	0.89	0.89	0.88	0.88	0.87	2.33%	4,224
Jun 2, 2026	0.86	0.86	0.86	0.86	0.85	-4.44%	566
May 27, 2026	0.90	0.90	0.90	0.90	0.89	-	4,445