Urban One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.80	1.07	0.80	0.93	0.93	11.81%	79,920
Jan 8, 2026	0.79	0.88	0.79	0.83	0.83	9.21%	21,990
Jan 7, 2026	0.89	0.89	0.76	0.76	0.76	-8.57%	17,744
Jan 6, 2026	0.90	0.90	0.83	0.83	0.83	-5.43%	1,392
Jan 5, 2026	0.88	0.90	0.83	0.88	0.88	1.43%	5,740
Jan 2, 2026	0.85	0.90	0.83	0.87	0.87	0.87%	2,502
Dec 31, 2025	0.88	0.88	0.78	0.86	0.86	8.72%	33,835
Dec 30, 2025	0.80	0.83	0.78	0.79	0.79	-4.75%	9,302
Dec 29, 2025	0.87	0.89	0.78	0.83	0.83	-6.80%	39,109
Dec 26, 2025	0.84	0.89	0.84	0.89	0.89	-1.10%	11,849
Dec 24, 2025	0.89	0.92	0.84	0.90	0.90	-2.80%	7,957
Dec 23, 2025	0.94	0.97	0.91	0.93	0.93	-5.06%	6,065
Dec 22, 2025	1.00	1.02	0.94	0.98	0.98	-10.54%	19,652
Dec 19, 2025	0.89	1.09	0.81	1.09	1.09	21.90%	137,768
Dec 18, 2025	0.80	0.90	0.80	0.89	0.89	2.38%	36,437
Dec 17, 2025	0.85	0.87	0.83	0.87	0.87	0.97%	25,787
Dec 16, 2025	0.84	0.91	0.84	0.87	0.87	1.13%	42,336
Dec 15, 2025	0.83	0.87	0.83	0.86	0.86	-4.98%	12,787
Dec 12, 2025	0.82	0.92	0.82	0.90	0.90	-2.15%	19,083
Dec 11, 2025	0.92	0.92	0.83	0.92	0.92	-1.33%	16,583
Dec 10, 2025	0.84	0.97	0.82	0.93	0.93	12.66%	39,354
Dec 9, 2025	0.81	0.84	0.81	0.83	0.83	-1.37%	5,787
Dec 8, 2025	0.84	0.88	0.80	0.84	0.84	-1.13%	18,167
Dec 5, 2025	0.90	0.90	0.82	0.85	0.85	2.24%	11,554
Dec 4, 2025	0.88	0.89	0.81	0.83	0.83	-2.35%	26,664
Dec 3, 2025	0.82	0.92	0.81	0.85	0.85	3.66%	60,853
Dec 2, 2025	0.83	0.84	0.80	0.82	0.82	-0.40%	16,486
Dec 1, 2025	0.81	0.83	0.80	0.82	0.82	1.64%	9,419
Nov 28, 2025	0.82	0.82	0.80	0.81	0.81	-1.38%	20,030
Nov 26, 2025	0.83	0.87	0.82	0.82	0.82	-3.08%	22,814
Nov 25, 2025	0.87	0.88	0.84	0.85	0.85	-3.59%	21,764
Nov 24, 2025	0.83	0.89	0.80	0.88	0.88	4.64%	12,488
Nov 21, 2025	0.94	0.94	0.80	0.84	0.84	-8.10%	59,398
Nov 20, 2025	0.83	1.04	0.82	0.91	0.91	13.68%	357,783
Nov 19, 2025	0.92	0.93	0.79	0.80	0.80	-5.02%	638,386
Nov 18, 2025	0.70	0.86	0.62	0.85	0.85	38.43%	3,079,719
Nov 17, 2025	0.50	0.88	0.49	0.61	0.61	25.82%	15,151,314
Nov 14, 2025	0.51	0.51	0.47	0.49	0.49	-3.57%	26,019
Nov 13, 2025	0.50	0.51	0.49	0.50	0.50	4.46%	18,029
Nov 12, 2025	0.50	0.50	0.47	0.48	0.48	-3.50%	11,537
Nov 11, 2025	0.52	0.52	0.46	0.50	0.50	4.38%	1,533,461
Nov 10, 2025	0.50	0.52	0.48	0.48	0.48	-5.65%	13,341
Nov 7, 2025	0.46	0.51	0.46	0.51	0.51	10.37%	47,768
Nov 6, 2025	0.53	0.53	0.46	0.46	0.46	-12.38%	22,051
Nov 5, 2025	0.49	0.53	0.45	0.53	0.53	3.71%	54,486
Nov 4, 2025	0.52	0.53	0.49	0.51	0.51	-4.49%	20,969
Nov 3, 2025	0.60	0.61	0.52	0.53	0.53	-11.67%	28,578
Oct 31, 2025	0.62	0.62	0.58	0.60	0.60	-2.22%	31,288
Oct 30, 2025	0.61	0.61	0.59	0.61	0.61	4.71%	8,307
Oct 29, 2025	0.63	0.63	0.59	0.59	0.59	-6.39%	23,397