Urban One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	0.63	0.68	0.63	0.68	0.68	6.95%	3,216
Jul 2, 2025	0.62	0.63	0.62	0.63	0.63	2.40%	4,934
Jul 1, 2025	0.65	0.65	0.61	0.62	0.62	-2.67%	5,028
Jun 30, 2025	0.61	0.66	0.61	0.64	0.64	5.29%	16,095
Jun 27, 2025	0.65	0.70	0.61	0.61	0.61	-12.57%	38,565
Jun 26, 2025	0.70	0.70	0.64	0.69	0.69	8.81%	8,011
Jun 25, 2025	0.66	0.72	0.64	0.64	0.64	-5.22%	11,278
Jun 24, 2025	0.69	0.72	0.64	0.67	0.67	3.28%	18,316
Jun 23, 2025	0.72	0.72	0.63	0.65	0.65	2.36%	12,573
Jun 20, 2025	0.70	0.72	0.63	0.63	0.63	-10.84%	15,635
Jun 18, 2025	0.65	0.72	0.63	0.71	0.71	5.98%	5,529
Jun 17, 2025	0.64	0.67	0.64	0.67	0.67	3.98%	11,562
Jun 16, 2025	0.62	0.71	0.62	0.65	0.65	5.04%	39,979
Jun 13, 2025	0.64	0.64	0.62	0.62	0.62	-7.46%	7,853
Jun 12, 2025	0.62	0.67	0.62	0.66	0.66	6.34%	17,539
Jun 11, 2025	0.62	0.66	0.61	0.63	0.63	-2.65%	1,366
Jun 10, 2025	0.69	0.69	0.64	0.64	0.64	-3.46%	29,053
Jun 9, 2025	0.74	0.74	0.66	0.67	0.67	-7.27%	8,282
Jun 6, 2025	0.68	0.72	0.68	0.72	0.72	6.22%	2,236
Jun 5, 2025	0.68	0.72	0.66	0.68	0.68	-4.32%	1,714
Jun 4, 2025	0.67	0.72	0.66	0.71	0.71	4.53%	9,142
Jun 3, 2025	0.70	0.70	0.67	0.68	0.68	-2.17%	7,917
Jun 2, 2025	0.69	0.79	0.67	0.69	0.69	-1.43%	42,303
May 30, 2025	0.70	0.71	0.67	0.70	0.70	-2.78%	8,755
May 29, 2025	0.72	0.80	0.66	0.72	0.72	2.86%	9,588
May 28, 2025	0.70	0.73	0.68	0.70	0.70	-	5,359
May 27, 2025	0.73	0.74	0.68	0.70	0.70	-0.14%	14,360
May 23, 2025	0.68	0.71	0.68	0.70	0.70	3.39%	8,619
May 22, 2025	0.68	0.71	0.64	0.68	0.68	5.94%	4,364
May 21, 2025	0.69	0.70	0.64	0.64	0.64	0.23%	19,471
May 20, 2025	0.61	0.64	0.61	0.64	0.64	4.67%	1,770
May 19, 2025	0.69	0.79	0.60	0.61	0.61	-8.96%	22,417
May 16, 2025	0.63	0.86	0.54	0.67	0.67	8.06%	17,706
May 15, 2025	0.57	0.64	0.51	0.62	0.62	6.77%	27,958
May 14, 2025	0.51	0.61	0.51	0.58	0.58	11.44%	21,216
May 13, 2025	0.46	0.56	0.46	0.52	0.52	10.17%	167,471
May 12, 2025	0.48	0.49	0.47	0.47	0.47	0.04%	95,993
May 9, 2025	0.47	0.48	0.46	0.47	0.47	0.38%	39,651
May 8, 2025	0.47	0.48	0.46	0.47	0.47	0.19%	37,142
May 7, 2025	0.46	0.49	0.46	0.47	0.47	6.84%	54,933
May 6, 2025	0.45	0.47	0.44	0.44	0.44	-4.35%	70,077
May 5, 2025	0.46	0.48	0.46	0.46	0.46	-5.15%	25,699
May 2, 2025	0.46	0.49	0.46	0.49	0.49	5.43%	27,941
May 1, 2025	0.48	0.49	0.45	0.46	0.46	-10.16%	58,135
Apr 30, 2025	0.49	0.51	0.47	0.51	0.51	3.43%	66,039
Apr 29, 2025	0.50	0.51	0.49	0.50	0.50	-1.02%	42,134
Apr 28, 2025	0.52	0.53	0.49	0.50	0.50	-2.48%	84,745
Apr 25, 2025	0.50	0.53	0.50	0.51	0.51	-1.38%	16,559
Apr 24, 2025	0.51	0.53	0.50	0.52	0.52	-	22,701
Apr 23, 2025	0.50	0.52	0.49	0.52	0.52	1.80%	9,398