Urban One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.68	0.68	0.68	0.68	0.68	0.74%	-
Nov 27, 2025	0.68	0.68	0.68	0.68	0.68	-4.93%	-
Nov 26, 2025	0.71	0.71	0.71	0.71	0.71	-6.58%	-
Nov 25, 2025	0.76	0.76	0.76	0.76	0.76	12.59%	-
Nov 24, 2025	0.68	0.68	0.68	0.68	0.68	-10.00%	-
Nov 21, 2025	0.75	0.75	0.75	0.75	0.75	9.49%	-
Nov 20, 2025	0.69	0.69	0.69	0.69	0.69	-3.52%	-
Nov 19, 2025	0.71	0.71	0.71	0.71	0.71	40.59%	-
Nov 18, 2025	0.51	0.51	0.51	0.51	0.51	32.89%	-
Nov 17, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	-
Nov 14, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	-
Nov 13, 2025	0.38	0.38	0.38	0.38	0.38	-3.06%	-
Nov 12, 2025	0.39	0.39	0.39	0.39	0.39	3.16%	-
Nov 11, 2025	0.38	0.38	0.38	0.38	0.38	-9.09%	-
Nov 10, 2025	0.43	0.43	0.42	0.42	0.42	16.11%	-
Nov 7, 2025	0.36	0.36	0.36	0.36	0.36	-13.04%	-
Nov 6, 2025	0.41	0.41	0.41	0.41	0.41	2.99%	-
Nov 5, 2025	0.40	0.40	0.40	0.40	0.40	-2.43%	-
Nov 4, 2025	0.41	0.41	0.41	0.41	0.41	-14.52%	-
Nov 3, 2025	0.48	0.48	0.48	0.48	0.48	0.42%	-
Oct 31, 2025	0.48	0.48	0.48	0.48	0.48	2.13%	-
Oct 30, 2025	0.47	0.47	0.47	0.47	0.47	-2.08%	-
Oct 29, 2025	0.48	0.48	0.48	0.48	0.48	-5.88%	-
Oct 28, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Oct 27, 2025	0.51	0.51	0.51	0.51	0.51	2.00%	-
Oct 24, 2025	0.50	0.50	0.50	0.50	0.50	1.21%	-
Oct 23, 2025	0.49	0.49	0.49	0.49	0.49	-1.20%	-
Oct 22, 2025	0.50	0.50	0.50	0.50	0.50	-2.91%	-
Oct 21, 2025	0.52	0.52	0.52	0.52	0.52	0.98%	-
Oct 20, 2025	0.51	0.51	0.51	0.51	0.51	-1.92%	-
Oct 17, 2025	0.52	0.52	0.52	0.52	0.52	-3.70%	-
Oct 16, 2025	0.54	0.54	0.54	0.54	0.54	1.89%	-
Oct 15, 2025	0.53	0.53	0.53	0.53	0.53	-7.02%	-
Oct 14, 2025	0.57	0.57	0.57	0.57	0.57	7.55%	-
Oct 13, 2025	0.53	0.53	0.53	0.53	0.53	-5.36%	-
Oct 10, 2025	0.56	0.56	0.56	0.56	0.56	0.90%	-
Oct 9, 2025	0.56	0.56	0.56	0.56	0.56	-2.63%	-
Oct 8, 2025	0.57	0.57	0.57	0.57	0.57	-3.39%	-
Oct 7, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	-
Oct 6, 2025	0.58	0.58	0.58	0.58	0.58	7.41%	-
Oct 3, 2025	0.54	0.54	0.54	0.54	0.54	-3.57%	-
Oct 2, 2025	0.56	0.56	0.56	0.56	0.56	2.75%	-
Oct 1, 2025	0.55	0.55	0.55	0.55	0.55	-2.68%	-
Sep 30, 2025	0.56	0.56	0.56	0.56	0.56	0.90%	-
Sep 29, 2025	0.56	0.56	0.56	0.56	0.56	0.91%	-
Sep 26, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Sep 25, 2025	0.55	0.55	0.55	0.55	0.55	-6.78%	-
Sep 24, 2025	0.59	0.59	0.59	0.59	0.59	5.36%	-
Sep 23, 2025	0.56	0.56	0.56	0.56	0.56	-11.11%	-
Sep 22, 2025	0.63	0.63	0.63	0.63	0.63	-4.55%	-