Urban One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2025	0.70	0.73	0.70	0.73	0.73	0.69%	3,038
Mar 31, 2025	0.72	0.75	0.70	0.72	0.72	-2.17%	39,466
Mar 28, 2025	0.73	0.74	0.70	0.74	0.74	0.82%	6,850
Mar 27, 2025	0.69	0.73	0.67	0.73	0.73	4.02%	24,754
Mar 26, 2025	0.69	0.72	0.65	0.70	0.70	-1.71%	86,843
Mar 25, 2025	0.69	0.71	0.67	0.71	0.71	1.54%	19,766
Mar 24, 2025	0.67	0.71	0.67	0.70	0.70	1.90%	4,973
Mar 21, 2025	0.67	0.70	0.67	0.69	0.69	-0.13%	7,555
Mar 20, 2025	0.66	0.69	0.64	0.69	0.69	1.77%	9,159
Mar 19, 2025	0.66	0.68	0.66	0.68	0.68	3.66%	32,884
Mar 18, 2025	0.64	0.67	0.64	0.66	0.66	0.77%	4,611
Mar 17, 2025	0.65	0.67	0.63	0.65	0.65	4.84%	19,953
Mar 14, 2025	0.63	0.65	0.62	0.62	0.62	-0.96%	3,296
Mar 13, 2025	0.64	0.65	0.60	0.63	0.63	-1.73%	42,806
Mar 12, 2025	0.61	0.64	0.61	0.64	0.64	1.92%	52,258
Mar 11, 2025	0.63	0.64	0.60	0.63	0.63	-0.79%	59,676
Mar 10, 2025	0.65	0.67	0.61	0.63	0.63	-4.55%	32,380
Mar 7, 2025	0.66	0.67	0.62	0.66	0.66	1.23%	196,870
Mar 6, 2025	0.66	0.68	0.62	0.65	0.65	-0.46%	43,151
Mar 5, 2025	0.69	0.69	0.65	0.66	0.66	-5.07%	122,637
Mar 4, 2025	0.73	0.76	0.68	0.69	0.69	-4.89%	21,969
Mar 3, 2025	0.76	0.78	0.73	0.73	0.73	-4.16%	18,838
Feb 28, 2025	0.76	0.76	0.75	0.76	0.76	-2.82%	3,924
Feb 27, 2025	0.75	0.78	0.75	0.78	0.78	1.17%	1,056
Feb 26, 2025	0.76	0.78	0.73	0.77	0.77	5.13%	6,591
Feb 25, 2025	0.76	0.76	0.72	0.73	0.73	-4.88%	30,169
Feb 24, 2025	0.78	0.83	0.77	0.77	0.77	-1.91%	17,156
Feb 21, 2025	0.78	0.83	0.78	0.79	0.79	-0.63%	2,964
Feb 20, 2025	0.78	0.80	0.78	0.79	0.79	-1.36%	1,008
Feb 19, 2025	0.78	0.83	0.78	0.80	0.80	0.11%	32,944
Feb 18, 2025	0.81	0.82	0.77	0.80	0.80	-0.62%	9,677