Urbana Corporation (UBAAF)
OTCMKTS
· Delayed Price · Currency is USD
6.08
0.00 (0.00%)
Dec 4, 2025, 4:00 PM EST
Urbana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.01 | 6.04 | 5.95 | 5.95 | 5.95 | -2.19% | 1,726 |
| Dec 4, 2025 | 6.04 | 6.10 | 6.04 | 6.08 | 6.08 | -0.07% | 5,606 |
| Dec 3, 2025 | 6.03 | 6.15 | 6.03 | 6.08 | 6.08 | 1.77% | 8,722 |
| Dec 2, 2025 | 5.83 | 5.98 | 5.83 | 5.98 | 5.98 | -0.37% | 19,307 |
| Dec 1, 2025 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | 0.82% | 883 |
| Nov 28, 2025 | 5.94 | 5.95 | 5.94 | 5.95 | 5.95 | 0.34% | 707 |
| Nov 26, 2025 | 5.96 | 5.96 | 5.93 | 5.93 | 5.93 | 2.15% | 2,507 |
| Nov 25, 2025 | 5.89 | 5.90 | 5.81 | 5.81 | 5.81 | -3.79% | 9,059 |
| Nov 24, 2025 | 6.06 | 6.06 | 6.04 | 6.04 | 6.03 | 0.63% | 1,909 |
| Nov 21, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | -1.33% | 329 |
| Nov 20, 2025 | 6.05 | 6.09 | 6.05 | 6.08 | 6.08 | -0.03% | 413 |
| Nov 19, 2025 | 6.09 | 6.09 | 6.08 | 6.08 | 6.08 | 1.22% | 626 |
| Nov 18, 2025 | 5.99 | 6.01 | 5.88 | 6.01 | 6.01 | 1.30% | 5,896 |
| Nov 17, 2025 | 5.97 | 5.97 | 5.40 | 5.93 | 5.93 | 0.71% | 4,220 |
| Nov 14, 2025 | 5.89 | 5.97 | 5.89 | 5.89 | 5.89 | -0.44% | 31,711 |
| Nov 13, 2025 | 5.92 | 5.92 | 5.80 | 5.91 | 5.91 | -0.47% | 29,271 |
| Nov 12, 2025 | 6.20 | 6.20 | 5.88 | 5.94 | 5.94 | 2.45% | 21,563 |
| Nov 11, 2025 | 5.30 | 5.95 | 5.30 | 5.80 | 5.80 | 2.31% | 10,571 |
| Nov 10, 2025 | 5.75 | 5.85 | 5.67 | 5.67 | 5.67 | -1.41% | 7,546 |
| Nov 7, 2025 | 5.58 | 5.77 | 5.58 | 5.75 | 5.75 | 2.53% | 1,771 |
| Nov 6, 2025 | 5.66 | 5.74 | 5.35 | 5.61 | 5.61 | -0.92% | 20,400 |
| Nov 5, 2025 | 5.48 | 5.66 | 5.48 | 5.66 | 5.66 | 1.73% | 10,351 |
| Nov 4, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.01% | 3,566 |
| Nov 3, 2025 | 5.55 | 5.66 | 5.55 | 5.62 | 5.62 | 2.93% | 10,170 |
| Oct 31, 2025 | 5.38 | 5.50 | 5.38 | 5.46 | 5.46 | -1.48% | 7,964 |
| Oct 30, 2025 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | 2.65% | 2,821 |
| Oct 29, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -6.09% | 377 |
| Oct 28, 2025 | 5.37 | 5.75 | 5.35 | 5.75 | 5.75 | 7.48% | 8,720 |
| Oct 27, 2025 | 5.40 | 5.43 | 5.35 | 5.35 | 5.35 | 1.33% | 479 |
| Oct 23, 2025 | 5.28 | 5.31 | 5.28 | 5.28 | 5.28 | - | 11,400 |
| Oct 22, 2025 | 5.40 | 5.40 | 5.28 | 5.28 | 5.28 | 0.57% | 7,287 |
| Oct 21, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 0.38% | 4,406 |
| Oct 20, 2025 | 5.40 | 5.41 | 5.23 | 5.23 | 5.23 | -2.24% | 3,941 |
| Oct 17, 2025 | 5.41 | 5.42 | 5.34 | 5.35 | 5.35 | -1.16% | 32,148 |
| Oct 16, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.58% | 767 |
| Oct 15, 2025 | 5.32 | 5.50 | 5.32 | 5.50 | 5.50 | 4.76% | 59,467 |
| Oct 10, 2025 | 5.65 | 6.08 | 5.25 | 5.25 | 5.25 | -6.25% | 53,499 |
| Oct 9, 2025 | 5.38 | 5.60 | 5.38 | 5.60 | 5.60 | 2.88% | 3,111 |
| Oct 8, 2025 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | 0.06% | 3,117 |
| Oct 7, 2025 | 5.51 | 5.51 | 5.37 | 5.44 | 5.44 | 1.00% | 16,395 |
| Oct 6, 2025 | 5.42 | 5.42 | 5.39 | 5.39 | 5.39 | 1.39% | 6,072 |
| Oct 3, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 2.95% | 690 |
| Oct 2, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.24% | 1,689 |
| Oct 1, 2025 | 5.28 | 5.28 | 5.15 | 5.28 | 5.28 | -0.08% | 5,579 |
| Sep 30, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.94% | 3,375 |
| Sep 29, 2025 | 5.60 | 5.60 | 5.33 | 5.33 | 5.33 | 1.39% | 1,315 |
| Sep 26, 2025 | 5.26 | 5.27 | 5.26 | 5.26 | 5.26 | 1.92% | 667 |
| Sep 25, 2025 | 5.33 | 5.40 | 5.16 | 5.16 | 5.16 | -10.57% | 2,434 |
| Sep 24, 2025 | 5.75 | 5.77 | 5.75 | 5.77 | 5.77 | 0.52% | 1,167 |
| Sep 23, 2025 | 5.32 | 5.74 | 5.23 | 5.74 | 5.74 | 5.51% | 4,160 |
| Sep 22, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 3.42% | 2,225 |
| Sep 19, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.94% | 6,057 |
| Sep 17, 2025 | 5.31 | 5.34 | 5.31 | 5.31 | 5.31 | -7.33% | 730 |
| Sep 16, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.17% | 2,267 |
| Sep 15, 2025 | 5.10 | 5.74 | 5.10 | 5.74 | 5.74 | 6.10% | 2,445 |
| Sep 12, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.90% | 569 |
| Sep 11, 2025 | 5.36 | 5.36 | 5.23 | 5.36 | 5.36 | -0.80% | 3,052 |
| Sep 10, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.40 | -0.83% | 392 |
| Sep 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.70% | 2,074 |
| Sep 8, 2025 | 5.32 | 5.41 | 5.32 | 5.41 | 5.41 | 3.48% | 5,282 |
| Sep 5, 2025 | 5.23 | 5.68 | 5.23 | 5.23 | 5.23 | 0.65% | 733 |
| Sep 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.95% | 324 |
| Aug 29, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 1.11% | 11,550 |
| Aug 28, 2025 | 5.00 | 5.30 | 5.00 | 5.30 | 5.29 | 0.78% | 1,655 |
| Aug 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.02% | 1,012 |
| Aug 26, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.26% | 549 |
| Aug 25, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 3.14% | 4,954 |
| Aug 21, 2025 | 5.20 | 5.32 | 5.16 | 5.16 | 5.16 | -4.66% | 10,608 |
| Aug 20, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 4.24% | 2,422 |
| Aug 19, 2025 | 5.20 | 5.20 | 5.12 | 5.19 | 5.19 | 3.84% | 23,304 |
| Aug 18, 2025 | 5.19 | 5.27 | 5.00 | 5.00 | 5.00 | -3.29% | 56,418 |
| Aug 15, 2025 | 5.08 | 5.17 | 5.08 | 5.17 | 5.17 | 2.58% | 8,808 |
| Aug 14, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% | 869 |
| Aug 13, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.20% | 679 |
| Aug 12, 2025 | 5.04 | 5.14 | 5.03 | 5.07 | 5.07 | 0.16% | 3,884 |
| Aug 11, 2025 | 5.06 | 5.07 | 5.03 | 5.06 | 5.06 | 0.34% | 15,330 |
| Aug 8, 2025 | 5.04 | 5.07 | 5.04 | 5.05 | 5.04 | 0.20% | 476 |
| Aug 7, 2025 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | 0.30% | 1,210 |
| Aug 6, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 3.51% | 270 |
| Aug 5, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -6.73% | 7,787 |
| Aug 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -6.31% | 100 |
| Aug 1, 2025 | 4.82 | 5.55 | 4.78 | 5.55 | 5.55 | 14.74% | 7,304 |
| Jul 30, 2025 | 5.35 | 5.35 | 4.83 | 4.84 | 4.84 | -4.52% | 7,223 |
| Jul 29, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.35% | 220 |
| Jul 25, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 3.76% | 15,285 |
| Jul 24, 2025 | 4.72 | 4.90 | 4.72 | 4.90 | 4.90 | -1.01% | 3,666 |
| Jul 17, 2025 | 4.94 | 4.95 | 4.88 | 4.95 | 4.95 | 0.71% | 1,665 |
| Jul 16, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.63% | 355 |
| Jul 11, 2025 | 4.87 | 4.89 | 4.84 | 4.84 | 4.84 | -1.31% | 11,118 |
| Jul 10, 2025 | 4.95 | 4.95 | 4.89 | 4.90 | 4.90 | -0.69% | 2,423 |
| Jul 9, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 3.87% | 721 |
| Jul 8, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.50% | 2,021 |
| Jul 1, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.74% | 150 |
| Jun 30, 2025 | 4.81 | 4.82 | 4.60 | 4.60 | 4.60 | 0.41% | 1,975 |
| Jun 27, 2025 | 4.58 | 4.59 | 4.58 | 4.58 | 4.58 | -0.63% | 23,303 |
| Jun 26, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.59% | 644 |
| Jun 24, 2025 | 4.54 | 4.54 | 4.50 | 4.54 | 4.54 | 0.62% | 3,489 |
| Jun 23, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.01% | 1,204 |
| Jun 12, 2025 | 4.25 | 4.65 | 4.25 | 4.56 | 4.56 | 1.24% | 20,757 |
| Jun 11, 2025 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -4.26% | 9,424 |