Urban One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2025	0.50	0.52	0.49	0.51	0.51	4.14%	10,922
Apr 21, 2025	0.53	0.53	0.49	0.49	0.49	-8.49%	15,095
Apr 17, 2025	0.51	0.54	0.50	0.54	0.54	7.20%	25,368
Apr 16, 2025	0.51	0.51	0.49	0.50	0.50	-1.09%	27,830
Apr 15, 2025	0.50	0.52	0.50	0.51	0.51	-0.49%	48,049
Apr 14, 2025	0.53	0.55	0.50	0.51	0.51	-5.93%	63,429
Apr 11, 2025	0.53	0.56	0.53	0.54	0.54	3.85%	21,817
Apr 10, 2025	0.57	0.59	0.52	0.52	0.52	-10.34%	30,979
Apr 9, 2025	0.56	0.60	0.56	0.58	0.58	3.20%	22,353
Apr 8, 2025	0.62	0.65	0.56	0.56	0.56	-7.41%	27,877
Apr 7, 2025	0.60	0.66	0.60	0.61	0.61	-2.11%	8,803
Apr 4, 2025	0.64	0.67	0.60	0.62	0.62	-8.81%	18,068
Apr 3, 2025	0.68	0.70	0.64	0.68	0.68	-4.23%	26,063
Apr 2, 2025	0.71	0.73	0.70	0.71	0.71	-2.07%	52,635