Urban One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	0.62	0.63	0.60	0.64	-	3.21%	33,943
Oct 21, 2025	0.66	0.66	0.62	0.62	0.62	-3.13%	3,169
Oct 20, 2025	0.65	0.66	0.61	0.64	0.64	-1.52%	29,566
Oct 17, 2025	0.63	0.67	0.61	0.65	0.65	7.05%	15,094
Oct 16, 2025	0.67	0.69	0.61	0.61	0.61	-10.39%	57,422
Oct 15, 2025	0.67	0.69	0.66	0.68	0.68	2.65%	13,825
Oct 14, 2025	0.67	0.71	0.66	0.66	0.66	-0.24%	12,578
Oct 13, 2025	0.69	0.71	0.66	0.66	0.66	-2.72%	14,384
Oct 10, 2025	0.71	0.71	0.68	0.68	0.68	-0.74%	6,626
Oct 9, 2025	0.68	0.71	0.68	0.69	0.69	-1.05%	6,085
Oct 8, 2025	0.70	0.70	0.68	0.69	0.69	-2.08%	13,999
Oct 7, 2025	0.71	0.73	0.68	0.71	0.71	-2.75%	22,673
Oct 6, 2025	0.73	0.73	0.69	0.73	0.73	0.17%	11,846
Oct 3, 2025	0.69	0.73	0.69	0.73	0.73	6.75%	9,628
Oct 2, 2025	0.74	0.74	0.68	0.68	0.68	-2.84%	13,414
Oct 1, 2025	0.74	0.74	0.68	0.70	0.70	0.59%	14,473
Sep 30, 2025	0.72	0.72	0.69	0.70	0.70	2.04%	13,470
Sep 29, 2025	0.74	0.74	0.68	0.68	0.68	-5.54%	14,291
Sep 26, 2025	0.69	0.72	0.68	0.72	0.72	5.09%	5,548
Sep 25, 2025	0.68	0.73	0.68	0.69	0.69	-4.58%	5,247
Sep 24, 2025	0.71	0.74	0.68	0.72	0.72	1.41%	16,736
Sep 23, 2025	0.76	0.76	0.71	0.71	0.71	0.14%	12,405
Sep 22, 2025	0.80	0.83	0.66	0.71	0.71	-9.34%	64,694
Sep 19, 2025	0.84	0.85	0.78	0.78	0.78	-7.24%	26,261
Sep 18, 2025	0.82	0.85	0.79	0.84	0.84	7.33%	12,145
Sep 17, 2025	0.76	0.88	0.76	0.79	0.79	-2.58%	6,946
Sep 16, 2025	0.76	0.88	0.72	0.81	0.81	1.19%	61,790
Sep 15, 2025	0.83	0.88	0.75	0.80	0.80	4.35%	33,351
Sep 12, 2025	0.79	0.79	0.75	0.76	0.76	-1.88%	12,200
Sep 11, 2025	0.83	0.90	0.74	0.78	0.78	-6.25%	54,082
Sep 10, 2025	0.89	1.00	0.83	0.83	0.83	-9.79%	38,869
Sep 9, 2025	0.90	0.95	0.86	0.92	0.92	4.56%	32,083
Sep 8, 2025	0.94	0.95	0.87	0.88	0.88	-6.38%	18,518
Sep 5, 2025	0.98	1.00	0.88	0.94	0.94	-1.05%	36,960
Sep 4, 2025	0.88	1.00	0.78	0.95	0.95	17.76%	57,385
Sep 3, 2025	0.81	0.91	0.70	0.81	0.81	2.11%	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