Urbanfund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	0.87	0.87	0.87	0.87	0.87	-	1,158
Jun 18, 2026	0.87	0.87	0.87	0.87	0.87	-	1,630
Jun 16, 2026	0.88	0.88	0.87	0.87	0.87	2.35%	2,691
Jun 15, 2026	0.88	0.88	0.85	0.85	0.85	-	7,789
Jun 12, 2026	0.88	0.88	0.85	0.85	0.85	-3.41%	7,636
Jun 11, 2026	0.88	0.88	0.86	0.88	0.88	-	2,603
Jun 10, 2026	0.88	0.88	0.85	0.88	0.88	-	2,112
Jun 9, 2026	0.88	0.88	0.88	0.88	0.88	2.33%	1,209
Jun 8, 2026	0.86	0.86	0.86	0.86	0.86	-2.27%	500
Jun 5, 2026	0.88	0.88	0.88	0.88	0.88	-	1,148
Jun 4, 2026	0.89	0.89	0.88	0.88	0.88	2.33%	4,224
Jun 2, 2026	0.86	0.86	0.86	0.86	0.86	-4.44%	566
May 27, 2026	0.90	0.90	0.90	0.90	0.90	-	4,445
May 26, 2026	0.89	0.90	0.89	0.90	0.90	5.88%	3,397
May 25, 2026	0.94	0.94	0.85	0.85	0.85	-4.49%	6,895
May 22, 2026	0.93	0.93	0.89	0.89	0.89	2.30%	3,194
May 15, 2026	0.87	0.87	0.87	0.87	0.87	-	2,502
May 13, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	1,500
May 12, 2026	0.87	0.87	0.86	0.86	0.86	-4.44%	20,652
May 8, 2026	0.90	0.90	0.90	0.90	0.90	-	1,111
May 7, 2026	0.90	0.90	0.90	0.90	0.90	-	1,612
May 4, 2026	0.90	0.90	0.90	0.90	0.90	-5.26%	1,000
May 1, 2026	0.95	0.95	0.95	0.95	0.95	5.56%	1,053
Apr 28, 2026	0.85	0.90	0.85	0.90	0.90	-	5,500
Apr 27, 2026	0.90	0.90	0.90	0.90	0.90	2.27%	3,349
Apr 24, 2026	0.87	0.88	0.86	0.88	0.88	1.15%	5,574
Apr 23, 2026	0.87	0.87	0.87	0.87	0.87	-	2,000
Apr 22, 2026	0.87	0.87	0.87	0.87	0.87	-	1,056
Apr 20, 2026	0.87	0.87	0.87	0.87	0.87	-	7,244
Apr 17, 2026	0.87	0.87	0.87	0.87	0.87	1.16%	3,727
Apr 16, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	10,261
Apr 15, 2026	0.87	0.87	0.87	0.87	0.87	-	500
Apr 14, 2026	0.87	0.87	0.87	0.87	0.87	1.16%	542
Apr 13, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	20,283
Apr 10, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	4,180
Apr 9, 2026	0.87	0.87	0.87	0.87	0.87	-	1,624
Apr 8, 2026	0.87	0.87	0.80	0.87	0.87	-	10,832
Apr 2, 2026	0.87	0.87	0.87	0.87	0.87	-	2,000
Apr 1, 2026	0.87	0.87	0.87	0.87	0.87	7.74%	3,724
Mar 30, 2026	0.82	0.82	0.82	0.82	0.81	-5.75%	10,000
Mar 27, 2026	0.87	0.87	0.87	0.87	0.86	-	1,124
Mar 26, 2026	0.87	0.87	0.87	0.87	0.86	-	1,634
Mar 25, 2026	0.87	0.87	0.87	0.87	0.86	-1.14%	4,274
Mar 24, 2026	0.87	0.88	0.87	0.88	0.87	10.00%	4,300
Mar 23, 2026	0.81	0.81	0.80	0.80	0.79	-5.88%	2,500
Mar 20, 2026	0.84	0.88	0.84	0.85	0.84	-3.41%	4,000
Mar 19, 2026	0.88	0.88	0.88	0.88	0.87	-	3,614
Mar 16, 2026	0.88	0.88	0.88	0.88	0.87	-	1,563
Mar 12, 2026	0.87	0.88	0.87	0.88	0.87	2.33%	2,663
Mar 11, 2026	0.87	0.87	0.86	0.86	0.85	1.18%	12,950