Urban One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	5.46	6.15	5.24	6.02	6.02	7.12%	50,259
Mar 20, 2026	5.83	6.00	5.42	5.62	5.62	-4.58%	81,406
Mar 19, 2026	6.14	6.81	5.35	5.89	5.89	-3.52%	137,197
Mar 18, 2026	6.74	6.74	5.71	6.11	6.11	-7.78%	110,997
Mar 17, 2026	7.57	7.81	6.39	6.62	6.62	-5.02%	109,190
Mar 16, 2026	8.20	8.20	6.65	6.97	6.97	-13.31%	49,428
Mar 13, 2026	8.40	8.63	7.99	8.04	8.04	-2.43%	5,728
Mar 12, 2026	9.09	9.55	7.53	8.24	8.24	-12.71%	49,544
Mar 11, 2026	10.00	10.24	9.30	9.44	9.44	-0.11%	18,015
Mar 10, 2026	10.48	10.48	9.43	9.45	9.45	-5.12%	52,012
Mar 9, 2026	10.30	10.83	9.30	9.96	9.96	-0.60%	11,513
Mar 6, 2026	10.85	11.05	9.90	10.02	10.02	-8.83%	52,385
Mar 5, 2026	11.50	11.68	10.56	10.99	10.99	-2.74%	14,781
Mar 4, 2026	11.15	11.64	10.99	11.30	11.30	2.54%	20,431
Mar 3, 2026	11.04	11.29	10.98	11.02	11.02	-1.30%	5,990
Mar 2, 2026	10.77	11.40	10.77	11.17	11.17	-1.89%	10,997
Feb 27, 2026	11.20	11.57	10.82	11.38	11.38	-0.35%	17,585
Feb 26, 2026	11.65	11.95	10.90	11.42	11.42	0.97%	13,213
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%	43,927
Feb 23, 2026	11.67	12.29	10.30	10.81	10.81	-9.43%	31,448
Feb 20, 2026	12.57	12.97	11.71	11.93	11.93	-10.23%	26,429
Feb 19, 2026	12.21	13.68	11.81	13.29	13.29	9.02%	47,431
Feb 18, 2026	12.59	13.60	12.00	12.19	12.19	2.96%	46,060
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