Urban One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.77	0.88	0.77	0.88	-	11.73%	77,595
Sep 2, 2025	0.79	0.83	0.75	0.79	0.79	0.13%	4,507
Aug 29, 2025	0.79	0.79	0.79	0.79	0.79	-3.78%	2,546
Aug 28, 2025	0.84	0.84	0.82	0.82	0.82	0.39%	18,089
Aug 27, 2025	0.73	0.85	0.72	0.82	0.82	2.10%	16,782
Aug 26, 2025	0.71	0.81	0.71	0.80	0.80	1.36%	12,934
Aug 25, 2025	0.69	0.79	0.69	0.79	0.79	21.24%	19,287
Aug 22, 2025	0.75	0.76	0.65	0.65	0.65	-13.20%	52,070
Aug 21, 2025	0.76	0.76	0.74	0.75	0.75	-1.32%	7,161
Aug 20, 2025	0.74	0.76	0.72	0.76	0.76	14.80%	19,360
Aug 19, 2025	0.68	0.73	0.66	0.66	0.66	-10.54%	7,856
Aug 18, 2025	0.76	0.77	0.74	0.74	0.74	1.36%	13,536
Aug 15, 2025	0.71	0.77	0.71	0.73	0.73	7.68%	23,906
Aug 14, 2025	0.69	0.74	0.63	0.68	0.68	3.86%	34,431
Aug 13, 2025	0.65	0.68	0.65	0.65	0.65	-2.57%	8,246
Aug 12, 2025	0.65	0.67	0.65	0.67	0.67	3.08%	5,425
Aug 11, 2025	0.66	0.66	0.65	0.65	0.65	-0.76%	6,100
Aug 8, 2025	0.68	0.68	0.65	0.66	0.66	-2.96%	19,237
Aug 7, 2025	0.65	0.68	0.64	0.68	0.68	4.49%	15,654
Aug 6, 2025	0.65	0.67	0.65	0.65	0.65	-1.34%	27,752
Aug 5, 2025	0.69	0.69	0.65	0.65	0.65	5.61%	7,180
Aug 4, 2025	0.66	0.67	0.62	0.62	0.62	-5.13%	16,898
Aug 1, 2025	0.67	0.67	0.63	0.65	0.65	-2.02%	21,939
Jul 31, 2025	0.64	0.67	0.63	0.67	0.67	6.69%	37,086
Jul 30, 2025	0.65	0.67	0.62	0.63	0.63	-2.84%	19,061
Jul 29, 2025	0.65	0.68	0.64	0.64	0.64	-3.52%	19,586
Jul 28, 2025	0.65	0.70	0.64	0.67	0.67	3.41%	27,884
Jul 25, 2025	0.67	0.67	0.62	0.65	0.65	-3.15%	38,589
Jul 24, 2025	0.65	0.69	0.62	0.67	0.67	1.06%	29,215
Jul 23, 2025	0.64	0.67	0.61	0.66	0.66	2.89%	24,241
Jul 22, 2025	0.60	0.67	0.57	0.64	0.64	4.57%	59,570
Jul 21, 2025	0.64	0.64	0.59	0.61	0.61	-1.84%	38,801
Jul 18, 2025	0.55	0.63	0.55	0.62	0.62	10.83%	99,381
Jul 17, 2025	0.60	0.61	0.53	0.56	0.56	-5.22%	138,059
Jul 16, 2025	0.58	0.62	0.55	0.59	0.59	-2.14%	632,232
Jul 15, 2025	0.73	0.77	0.60	0.61	0.61	-20.49%	149,246
Jul 14, 2025	0.76	0.84	0.75	0.76	0.76	-7.02%	89,772
Jul 11, 2025	0.59	0.99	0.58	0.82	0.82	27.58%	1,217,733
Jul 10, 2025	0.60	0.68	0.58	0.64	0.64	4.62%	89,355
Jul 9, 2025	0.67	0.69	0.60	0.62	0.62	0.84%	140,309
Jul 8, 2025	0.70	1.40	0.56	0.61	0.61	-12.72%	3,127,957
Jul 7, 2025	0.65	0.70	0.65	0.70	0.70	2.93%	9,411
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