Urban One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.20	11.57	10.82	11.38	11.38	-0.35%	17,410
Feb 26, 2026	11.65	11.95	10.90	11.42	11.42	0.97%	13,148
Feb 25, 2026	11.30	11.83	10.96	11.31	11.31	0.62%	14,600
Feb 24, 2026	10.86	12.90	10.86	11.24	11.24	4.03%	43,561
Feb 23, 2026	11.67	12.29	10.30	10.81	10.81	-9.43%	31,018
Feb 20, 2026	12.57	12.97	11.71	11.93	11.93	-10.23%	24,157
Feb 19, 2026	12.21	13.68	11.81	13.29	13.29	9.02%	45,577
Feb 18, 2026	12.59	13.60	12.00	12.19	12.19	2.96%	44,658
Feb 17, 2026	12.53	12.53	11.51	11.84	11.84	-2.55%	112,011
Feb 13, 2026	10.95	15.09	10.95	12.15	12.15	1.72%	113,757
Feb 12, 2026	13.82	14.79	11.59	11.95	11.95	-4.55%	33,413
Feb 11, 2026	11.44	12.70	11.00	12.52	12.52	9.59%	48,299
Feb 10, 2026	12.28	13.06	11.42	11.42	11.42	-0.78%	35,696
Feb 9, 2026	13.03	13.70	11.51	11.51	11.51	-5.58%	7,766
Feb 6, 2026	13.59	14.26	12.19	12.19	12.19	-9.44%	38,103
Feb 5, 2026	13.44	15.00	13.00	13.46	13.46	3.62%	78,784
Feb 4, 2026	12.29	13.36	11.32	12.99	12.99	17.03%	45,301
Feb 3, 2026	12.05	12.27	11.10	11.10	11.10	-8.04%	7,899
Feb 2, 2026	13.76	13.80	12.07	12.07	12.07	-11.38%	20,659
Jan 30, 2026	14.53	16.94	13.51	13.62	13.62	-9.86%	91,404
Jan 29, 2026	13.82	16.00	12.94	15.11	15.11	13.10%	29,028
Jan 28, 2026	13.28	14.60	12.53	13.36	13.36	2.38%	18,367
Jan 27, 2026	11.23	14.34	11.00	13.05	13.05	15.28%	57,977
Jan 26, 2026	10.07	12.30	9.20	11.32	11.32	3.76%	177,927
Jan 23, 2026	9.21	12.01	9.21	10.91	10.91	17.27%	77,040
Jan 22, 2026	9.09	9.98	8.61	9.30	9.30	1.21%	4,661
Jan 21, 2026	8.80	9.39	8.60	9.19	9.19	3.98%	6,075
Jan 20, 2026	8.80	9.00	8.70	8.84	8.84	1.60%	7,232
Jan 16, 2026	9.97	10.30	8.70	8.70	8.70	-15.52%	27,582
Jan 15, 2026	10.20	10.40	10.10	10.30	10.30	-0.96%	2,420
Jan 14, 2026	10.40	11.60	10.00	10.40	10.40	-0.95%	9,927
Jan 13, 2026	12.10	12.10	10.10	10.50	10.50	-9.48%	6,975
Jan 12, 2026	11.60	11.69	11.20	11.60	11.60	1.75%	1,239
Jan 9, 2026	10.80	11.90	10.80	11.40	11.40	3.64%	2,419
Jan 8, 2026	11.00	11.30	10.10	11.00	11.00	4.76%	6,605
Jan 7, 2026	10.70	11.10	10.30	10.50	10.50	-0.94%	2,796
Jan 6, 2026	10.30	10.95	10.30	10.60	10.60	2.91%	3,065
Jan 5, 2026	10.20	10.79	9.92	10.30	10.30	-	2,491
Jan 2, 2026	10.20	10.30	9.90	10.30	10.30	-	1,451
Dec 31, 2025	10.30	10.50	9.95	10.30	10.30	-1.90%	4,200
Dec 30, 2025	10.50	10.80	10.30	10.50	10.50	-1.87%	2,092
Dec 29, 2025	10.40	10.80	10.00	10.70	10.70	1.90%	24,688
Dec 26, 2025	10.20	10.50	10.10	10.50	10.50	1.94%	3,109
Dec 24, 2025	10.20	10.50	10.10	10.30	10.30	0.98%	4,227
Dec 23, 2025	11.50	11.50	10.10	10.20	10.20	-8.11%	13,757
Dec 22, 2025	11.90	12.20	11.00	11.10	11.10	-5.13%	2,190
Dec 19, 2025	11.90	11.90	11.10	11.70	11.70	4.46%	1,684
Dec 18, 2025	11.20	11.60	11.20	11.20	11.20	-	1,281
Dec 17, 2025	11.50	11.54	11.20	11.20	11.20	-3.45%	2,059
Dec 16, 2025	11.90	12.41	11.20	11.60	11.60	0.87%	2,155