Urban One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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