Urban One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	0.70	0.73	0.72	0.73	-	0.69%	1,820
Mar 31, 2025	0.72	0.75	0.70	0.72	0.72	-2.17%	39,466
Mar 28, 2025	0.73	0.74	0.70	0.74	0.74	0.82%	6,850
Mar 27, 2025	0.69	0.73	0.67	0.73	0.73	4.02%	24,754
Mar 26, 2025	0.69	0.72	0.65	0.70	0.70	-1.71%	86,843
Mar 25, 2025	0.69	0.71	0.67	0.71	0.71	1.54%	19,766
Mar 24, 2025	0.67	0.71	0.67	0.70	0.70	1.90%	4,973
Mar 21, 2025	0.67	0.70	0.67	0.69	0.69	-0.13%	7,555
Mar 20, 2025	0.66	0.69	0.64	0.69	0.69	1.77%	9,159
Mar 19, 2025	0.66	0.68	0.66	0.68	0.68	3.66%	32,884
Mar 18, 2025	0.64	0.67	0.64	0.66	0.66	0.77%	4,611
Mar 17, 2025	0.65	0.67	0.63	0.65	0.65	4.84%	19,953
Mar 14, 2025	0.63	0.65	0.62	0.62	0.62	-0.96%	3,296
Mar 13, 2025	0.64	0.65	0.60	0.63	0.63	-1.73%	42,806
Mar 12, 2025	0.61	0.64	0.61	0.64	0.64	1.92%	52,258
Mar 11, 2025	0.63	0.64	0.60	0.63	0.63	-0.79%	59,676
Mar 10, 2025	0.65	0.67	0.61	0.63	0.63	-4.55%	32,380
Mar 7, 2025	0.66	0.67	0.62	0.66	0.66	1.23%	196,870
Mar 6, 2025	0.66	0.68	0.62	0.65	0.65	-0.46%	43,151
Mar 5, 2025	0.69	0.69	0.65	0.66	0.66	-5.07%	122,637
Mar 4, 2025	0.73	0.76	0.68	0.69	0.69	-4.89%	21,969
Mar 3, 2025	0.76	0.78	0.73	0.73	0.73	-4.16%	18,838
Feb 28, 2025	0.76	0.76	0.75	0.76	0.76	-2.82%	3,924
Feb 27, 2025	0.75	0.78	0.75	0.78	0.78	1.17%	1,056
Feb 26, 2025	0.76	0.78	0.73	0.77	0.77	5.13%	6,591
Feb 25, 2025	0.76	0.76	0.72	0.73	0.73	-4.88%	30,169
Feb 24, 2025	0.78	0.83	0.77	0.77	0.77	-1.91%	17,156
Feb 21, 2025	0.78	0.83	0.78	0.79	0.79	-0.63%	2,964
Feb 20, 2025	0.78	0.80	0.78	0.79	0.79	-1.36%	1,008
Feb 19, 2025	0.78	0.83	0.78	0.80	0.80	0.11%	32,944
Feb 18, 2025	0.81	0.82	0.77	0.80	0.80	-0.62%	9,677
Feb 14, 2025	0.80	0.81	0.77	0.81	0.81	1.00%	21,419
Feb 13, 2025	0.74	0.80	0.74	0.80	0.80	6.27%	18,194
Feb 12, 2025	0.73	0.79	0.73	0.75	0.75	2.32%	24,216
Feb 11, 2025	0.75	0.77	0.72	0.73	0.73	-0.96%	18,513
Feb 10, 2025	0.79	0.79	0.74	0.74	0.74	-5.71%	29,682
Feb 7, 2025	0.78	0.79	0.74	0.78	0.78	4.65%	17,976
Feb 6, 2025	0.82	0.82	0.75	0.75	0.75	-8.03%	32,397
Feb 5, 2025	0.76	0.83	0.76	0.82	0.82	2.95%	10,269
Feb 4, 2025	0.77	0.83	0.77	0.79	0.79	0.25%	6,147
Feb 3, 2025	0.86	0.90	0.72	0.79	0.79	-14.12%	237,666
Jan 31, 2025	0.88	0.92	0.86	0.92	0.92	4.55%	43,727
Jan 30, 2025	0.89	0.91	0.88	0.88	0.88	-3.30%	14,846
Jan 29, 2025	0.89	0.91	0.89	0.91	0.91	2.25%	2,964
Jan 28, 2025	0.95	0.95	0.89	0.89	0.89	-4.30%	2,261
Jan 27, 2025	0.91	0.95	0.89	0.93	0.93	1.09%	8,236
Jan 24, 2025	0.91	0.93	0.91	0.92	0.92	-1.08%	23,485
Jan 23, 2025	0.92	0.93	0.91	0.93	0.93	3.33%	16,191
Jan 22, 2025	0.91	0.92	0.89	0.90	0.90	-1.10%	29,852
Jan 21, 2025	0.93	0.93	0.91	0.91	0.91	-1.62%	33,551