Urbana Corporation UBAAF
5.77 USD -0.08 (-1.37%)
Regular-session close
5.75 Day range 5.75
5.11 52-week range 7.20
- YTD
- -3.83%
- 1 year
- -2.37%
UBAAF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | -0.10 | -1.71% | 2,700 |
| Nov 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | +0.02 | +0.34% | 300 |
| Nov 9, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 5.84 | 5.85 | 5.80 | 5.83 | -0.07 | -1.19% | 2,000 |
| Nov 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | -0.04 | -0.67% | 4,000 |
| Nov 4, 2026 | 5.90 | 6.01 | 5.88 | 5.94 | +0.16 | +2.77% | 1,100 |
| Nov 3, 2026 | 5.88 | 5.93 | 5.78 | 5.78 | -0.08 | -1.37% | 3,900 |
| Nov 2, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | +0.03 | +0.51% | 400 |
| Oct 30, 2026 | 5.90 | 5.90 | 5.83 | 5.83 | +0.08 | +1.39% | 500 |
| Oct 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | -0.05 | -0.86% | 4,300 |
| Oct 23, 2026 | 5.86 | 5.86 | 5.80 | 5.80 | -0.10 | -1.69% | 7,100 |
| Oct 22, 2026 | 5.86 | 5.90 | 5.86 | 5.90 | 0.00 | 0.00% | 2,300 |
| Oct 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | +0.02 | +0.34% | 700 |
| Oct 20, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | -0.02 | -0.34% | 1,200 |
| Oct 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | +0.12 | +2.08% | 1,100 |
| Oct 16, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | -0.11 | -1.87% | 200 |
| Oct 14, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 5.86 | 5.89 | 5.86 | 5.89 | -0.06 | -1.01% | 2,000 |
| Oct 8, 2026 | 5.88 | 5.95 | 5.88 | 5.95 | +0.07 | +1.19% | 5,300 |
| Oct 7, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | +0.03 | +0.51% | 800 |
| Oct 1, 2026 | 5.82 | 5.85 | 5.82 | 5.85 | 0.00 | 0.00% | 4,700 |
| Sep 30, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00 | 0.00% | 13,000 |
| Sep 29, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | -0.15 | -2.50% | 3,000 |
| Sep 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | -0.05 | -0.83% | 400 |
| Sep 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 6.07 | 6.07 | 6.05 | 6.05 | 0.00 | 0.00% | 5,200 |
| Sep 15, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | -0.09 | -1.47% | 1,000 |
| Sep 14, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | -0.02 | -0.32% | 4,200 |
| Sep 11, 2026 | 6.05 | 6.16 | 6.05 | 6.16 | -0.02 | -0.32% | 5,200 |
| Sep 10, 2026 | 6.19 | 6.19 | 6.18 | 6.18 | 0.00 | 0.00% | 5,000 |
| Sep 9, 2026 | 6.14 | 6.20 | 6.14 | 6.18 | -0.07 | -1.12% | 3,400 |
| Sep 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | +0.50 | +8.70% | 1,600 |
| Sep 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 5.76 | 5.76 | 5.75 | 5.75 | -0.38 | -6.20% | 800 |
| Sep 2, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | -0.06 | -0.97% | 3,400 |
| Sep 1, 2026 | 6.19 | 6.20 | 6.19 | 6.19 | +0.01 | +0.16% | 600 |
| Aug 31, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | +0.08 | +1.31% | 2,600 |
| Aug 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 0.00 | 0.00% | 30,200 |
| Aug 26, 2026 | 6.16 | 6.16 | 6.10 | 6.10 | -0.07 | -1.13% | 5,000 |
| Aug 25, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 0.00 | 0.00% | 1,100 |
| Aug 24, 2026 | 6.16 | 6.17 | 6.16 | 6.17 | 0.00 | 0.00% | 900 |
| Aug 21, 2026 | 6.15 | 6.17 | 6.15 | 6.17 | +0.06 | +0.98% | 2,400 |
| Aug 20, 2026 | 6.24 | 6.24 | 6.10 | 6.11 | -0.14 | -2.24% | 12,500 |
| Aug 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | +0.15 | +2.46% | 8,100 |
| Aug 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 0.00 | 0.00% | 1,100 |
| Aug 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | -0.05 | -0.81% | 1,100 |
| Aug 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the UBAAF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.