5 DAY PERFORMANCE
-1.81%
1 MONTH PERFORMANCE
+34.95%
3 MONTH PERFORMANCE
-3.79%
6 MONTH PERFORMANCE
-26.36%
YEAR-TO-DATE PERFORMANCE
+15.83%
1 YEAR PERFORMANCE
-20.47%
Urban One Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $12.57 | $11.93 (-5.09%) | $12.97 | $11.71 | 24.84 K | $549.71 M |
| 02/19/2026 | $12.21 | $13.29 (8.85%) | $13.68 | $11.81 | 47.43 K | $589.64 M |
| 02/18/2026 | $12.59 | $12.19 (-3.18%) | $13.60 | $12.00 | 46.10 K | $540.83 M |
| 02/17/2026 | $12.53 | $11.84 (-5.51%) | $12.53 | $11.51 | 112.01 K | $525.31 M |
| 02/13/2026 | $10.95 | $12.15 (10.96%) | $15.09 | $10.95 | 113.80 K | $539.06 M |
| 02/12/2026 | $13.82 | $11.95 (-13.53%) | $14.79 | $11.59 | 33.41 K | $530.19 M |
| 02/11/2026 | $11.44 | $12.52 (9.44%) | $12.70 | $11.00 | 48.30 K | $555.47 M |
| 02/10/2026 | $12.28 | $11.42 (-7%) | $13.06 | $11.42 | 35.70 K | $506.67 M |
| 02/09/2026 | $13.03 | $11.51 (-11.67%) | $13.70 | $11.51 | 7.80 K | $510.66 M |
| 02/06/2026 | $13.59 | $12.19 (-10.3%) | $14.26 | $12.19 | 38.10 K | $540.83 M |
| 02/05/2026 | $13.44 | $13.46 (0.15%) | $15.00 | $13.00 | 78.80 K | $597.18 M |
| 02/04/2026 | $12.29 | $12.99 (5.7%) | $13.36 | $11.32 | 45.30 K | $576.33 M |
| 02/03/2026 | $12.05 | $11.10 (-7.88%) | $12.27 | $11.10 | 7.90 K | $492.47 M |
| 02/02/2026 | $13.76 | $12.07 (-12.28%) | $13.80 | $12.07 | 20.70 K | $535.51 M |
| 01/30/2026 | $14.53 | $13.62 (-6.26%) | $16.94 | $13.51 | 91.40 K | $604.28 M |
| 01/29/2026 | $13.82 | $15.11 (9.33%) | $16.00 | $12.94 | 29.03 K | $670.39 M |
| 01/28/2026 | $13.28 | $13.36 (0.6%) | $14.60 | $12.53 | 18.37 K | $592.74 M |
| 01/27/2026 | $11.23 | $13.05 (16.21%) | $14.34 | $11.00 | 57.98 K | $578.99 M |
| 01/26/2026 | $10.07 | $11.32 (12.41%) | $12.30 | $9.20 | 177.93 K | $502.23 M |
| 01/23/2026 | $9.21 | $10.91 (18.46%) | $12.01 | $9.21 | 77.04 K | $484.04 M |
| 01/22/2026 | $9.09 | $9.30 (2.31%) | $9.98 | $8.61 | 414.83 K | $412.61 M |
| 01/21/2026 | $8.80 | $9.19 (4.43%) | $9.39 | $8.60 | 607.58 K | $407.73 M |
| 01/20/2026 | $8.80 | $8.84 (0.45%) | $9.00 | $8.70 | 723.22 K | $392.20 M |
| 01/16/2026 | $9.97 | $8.70 (-12.74%) | $10.30 | $8.70 | 2.76 M | $385.99 M |
| 01/15/2026 | $10.20 | $10.30 (0.98%) | $10.40 | $10.10 | 24.21 K | $456.98 M |
| 01/14/2026 | $10.40 | $10.40 (0%) | $11.60 | $10.00 | 99.30 K | $461.42 M |
| 01/13/2026 | $12.10 | $10.50 (-13.22%) | $12.10 | $10.10 | 69.75 K | $465.85 M |
| 01/12/2026 | $11.60 | $11.60 (0%) | $11.69 | $11.20 | 12.40 K | $514.66 M |
| 01/09/2026 | $10.80 | $11.40 (5.56%) | $11.90 | $10.80 | 24.20 K | $505.78 M |
| 01/08/2026 | $11.00 | $11.00 (0%) | $11.30 | $10.10 | 66.05 K | $488.04 M |
| 01/07/2026 | $10.70 | $10.50 (-1.87%) | $11.10 | $10.30 | 28.00 K | $465.85 M |
| 01/06/2026 | $10.30 | $10.60 (2.91%) | $10.95 | $10.30 | 30.70 K | $470.29 M |
| 01/05/2026 | $10.20 | $10.30 (0.98%) | $10.79 | $9.92 | 24.91 K | $456.98 M |
| 01/02/2026 | $10.20 | $10.30 (0.98%) | $10.30 | $9.90 | 14.52 K | $456.98 M |
| 12/31/2025 | $10.30 | $10.30 (0%) | $10.50 | $9.95 | 42.00 K | $456.98 M |
| 12/30/2025 | $10.50 | $10.50 (0%) | $10.80 | $10.30 | 20.92 K | $465.85 M |
| 12/29/2025 | $10.40 | $10.70 (2.88%) | $10.80 | $10.00 | 246.90 K | $474.73 M |
| 12/26/2025 | $10.20 | $10.50 (2.94%) | $10.50 | $10.10 | 31.10 K | $465.85 M |
| 12/24/2025 | $10.20 | $10.30 (0.98%) | $10.50 | $10.10 | 42.30 K | $456.98 M |
| 12/23/2025 | $11.50 | $10.20 (-11.3%) | $11.50 | $10.10 | 13.76 K | $452.54 M |
| 12/22/2025 | $11.90 | $11.10 (-6.72%) | $12.20 | $11.00 | 2.19 K | $492.47 M |
| 12/19/2025 | $11.90 | $11.70 (-1.68%) | $11.90 | $11.10 | 1.69 K | $519.09 M |
| 12/18/2025 | $11.20 | $11.20 (0%) | $11.60 | $11.20 | 1.28 K | $496.91 M |
| 12/17/2025 | $11.50 | $11.20 (-2.61%) | $11.50 | $11.20 | 2.06 K | $496.91 M |
| 12/16/2025 | $11.90 | $11.60 (-2.52%) | $12.40 | $11.20 | 2.16 K | $514.66 M |
| 12/15/2025 | $12.00 | $11.50 (-4.17%) | $12.20 | $11.50 | 4.32 K | $510.22 M |
| 12/12/2025 | $12.20 | $11.90 (-2.46%) | $12.70 | $11.90 | 2.99 K | $527.97 M |
| 12/11/2025 | $12.60 | $12.50 (-0.79%) | $12.80 | $12.30 | 3.99 K | $554.59 M |
| 12/10/2025 | $12.00 | $12.30 (2.5%) | $13.40 | $12.00 | 27.69 K | $545.71 M |
| 12/09/2025 | $11.80 | $11.60 (-1.69%) | $12.10 | $11.60 | 3.31 K | $514.66 M |
| 12/08/2025 | $11.70 | $11.90 (1.71%) | $12.50 | $11.70 | 890 | $527.97 M |
| 12/05/2025 | $12.20 | $11.80 (-3.28%) | $12.40 | $11.80 | 1.09 K | $523.53 M |
| 12/04/2025 | $11.80 | $12.00 (1.69%) | $12.40 | $11.60 | 880 | $532.40 M |
| 12/03/2025 | $11.90 | $11.80 (-0.84%) | $12.00 | $11.80 | 863 | $523.53 M |
| 12/02/2025 | $12.10 | $12.00 (-0.83%) | $12.10 | $11.80 | 610 | $532.40 M |
| 12/01/2025 | $12.30 | $12.00 (-2.44%) | $12.50 | $12.00 | 1.20 K | $532.40 M |
| 11/28/2025 | $12.10 | $12.20 (0.83%) | $12.40 | $12.10 | 944 | $541.28 M |
| 11/26/2025 | $11.70 | $12.00 (2.56%) | $12.40 | $11.70 | 720 | $532.40 M |
| 11/25/2025 | $12.10 | $12.20 (0.83%) | $12.50 | $11.60 | 940 | $541.28 M |
| 11/24/2025 | $12.00 | $11.90 (-0.83%) | $12.20 | $11.80 | 1.11 K | $527.97 M |
| 11/21/2025 | $12.20 | $11.70 (-4.1%) | $12.80 | $11.70 | 1.63 K | $519.09 M |
| 11/20/2025 | $13.50 | $12.40 (-8.15%) | $13.50 | $12.30 | 1.16 K | $550.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
