Urban One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	0.74	0.74	0.68	0.70	-	0.69%	14,054
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
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