-
5 DAY PERFORMANCE
-6.67% -
1 MONTH PERFORMANCE
+0.65% -
3 MONTH PERFORMANCE
-23.76% -
6 MONTH PERFORMANCE
-30.94% -
YEAR-TO-DATE PERFORMANCE
-61.79% -
1 YEAR PERFORMANCE
-64.35%
Urban One, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $1.54 | $1.57 (1.95%) | $1.60 | $1.49 | 37,522 | $73.96 M |
| 12/03/2024 | $1.77 | $1.49 (-15.82%) | $1.80 | $1.49 | 141,739 | $70.19 M |
| 12/02/2024 | $1.61 | $1.79 (11.18%) | $1.82 | $1.61 | 48,997 | $84.32 M |
| 11/29/2024 | $1.52 | $1.65 (8.55%) | $1.70 | $1.52 | 38,848 | $77.72 M |
| 11/27/2024 | $1.62 | $1.51 (-6.79%) | $1.63 | $1.51 | 25,940 | $71.13 M |
| 11/26/2024 | $1.51 | $1.59 (5.3%) | $1.60 | $1.46 | 47,557 | $74.90 M |
| 11/25/2024 | $1.48 | $1.55 (4.73%) | $1.59 | $1.43 | 49,085 | $73.01 M |
| 11/22/2024 | $1.42 | $1.48 (4.23%) | $1.51 | $1.38 | 831,435 | $69.72 M |
| 11/21/2024 | $1.37 | $1.45 (5.84%) | $1.47 | $1.37 | 52,200 | $68.30 M |
| 11/20/2024 | $1.44 | $1.37 (-4.86%) | $1.44 | $1.37 | 35,900 | $64.53 M |
| 11/19/2024 | $1.48 | $1.46 (-1.35%) | $1.49 | $1.41 | 16,687 | $68.77 M |
| 11/18/2024 | $1.51 | $1.41 (-6.62%) | $1.51 | $1.41 | 31,100 | $66.42 M |
| 11/15/2024 | $1.37 | $1.50 (9.49%) | $1.51 | $1.34 | 28,553 | $70.66 M |
| 11/14/2024 | $1.41 | $1.41 (0%) | $1.45 | $1.37 | 47,300 | $66.42 M |
| 11/13/2024 | $1.64 | $1.41 (-14.02%) | $1.64 | $1.34 | 97,400 | $66.42 M |
| 11/12/2024 | $1.66 | $1.66 (0%) | $1.66 | $1.48 | 58,300 | $78.19 M |
| 11/11/2024 | $1.72 | $1.66 (-3.49%) | $1.72 | $1.54 | 76,564 | $78.19 M |
| 11/08/2024 | $1.53 | $1.58 (3.27%) | $1.58 | $1.48 | 45,647 | $76.60 M |
| 11/07/2024 | $1.52 | $1.55 (1.97%) | $1.56 | $1.41 | 52,500 | $75.15 M |
| 11/06/2024 | $1.57 | $1.45 (-7.64%) | $1.66 | $1.45 | 79,000 | $70.30 M |
| 11/05/2024 | $1.45 | $1.60 (10.34%) | $1.67 | $1.45 | 103,832 | $77.57 M |
| 11/04/2024 | $1.33 | $1.53 (15.04%) | $1.53 | $1.33 | 142,178 | $74.18 M |
| 11/01/2024 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.32 | 23,800 | $64.00 M |
| 10/31/2024 | $1.37 | $1.35 (-1.46%) | $1.38 | $1.34 | 17,743 | $65.45 M |
| 10/30/2024 | $1.38 | $1.37 (-0.72%) | $1.40 | $1.31 | 42,106 | $66.42 M |
| 10/29/2024 | $1.41 | $1.36 (-3.55%) | $1.47 | $1.36 | 55,925 | $65.94 M |
| 10/28/2024 | $1.39 | $1.42 (2.16%) | $1.49 | $1.34 | 93,800 | $68.85 M |
| 10/25/2024 | $1.37 | $1.36 (-0.73%) | $1.41 | $1.34 | 53,454 | $65.94 M |
| 10/24/2024 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.33 | 42,556 | $64.97 M |
| 10/23/2024 | $1.35 | $1.38 (2.22%) | $1.40 | $1.28 | 105,400 | $66.91 M |
| 10/22/2024 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.34 | 26,600 | $65.45 M |
| 10/21/2024 | $1.41 | $1.36 (-3.55%) | $1.41 | $1.35 | 25,000 | $65.94 M |
| 10/18/2024 | $1.40 | $1.41 (0.71%) | $1.43 | $1.38 | 47,300 | $68.36 M |
| 10/17/2024 | $1.40 | $1.41 (0.71%) | $1.43 | $1.39 | 25,900 | $68.36 M |
| 10/16/2024 | $1.41 | $1.43 (1.42%) | $1.43 | $1.35 | 33,129 | $69.33 M |
| 10/15/2024 | $1.42 | $1.38 (-2.82%) | $1.45 | $1.36 | 36,713 | $66.91 M |
| 10/14/2024 | $1.35 | $1.41 (4.44%) | $1.45 | $1.34 | 32,800 | $68.36 M |
| 10/11/2024 | $1.34 | $1.36 (1.49%) | $1.44 | $1.23 | 146,943 | $65.94 M |
| 10/10/2024 | $1.57 | $1.34 (-14.65%) | $1.60 | $1.32 | 144,500 | $64.97 M |
| 10/09/2024 | $1.60 | $1.60 (0%) | $1.63 | $1.54 | 75,800 | $77.57 M |
| 10/08/2024 | $1.61 | $1.57 (-2.48%) | $1.67 | $1.54 | 68,609 | $76.12 M |
| 10/07/2024 | $1.63 | $1.62 (-0.61%) | $1.66 | $1.55 | 67,141 | $78.54 M |
| 10/04/2024 | $1.64 | $1.64 (0%) | $1.67 | $1.58 | 47,014 | $79.51 M |
| 10/03/2024 | $1.67 | $1.61 (-3.59%) | $1.71 | $1.61 | 35,609 | $78.06 M |
| 10/02/2024 | $1.66 | $1.66 (0%) | $1.71 | $1.65 | 37,300 | $80.48 M |
| 10/01/2024 | $1.79 | $1.64 (-8.38%) | $1.79 | $1.63 | 77,042 | $79.51 M |
| 09/30/2024 | $1.75 | $1.76 (0.57%) | $1.80 | $1.75 | 48,653 | $85.33 M |
| 09/27/2024 | $1.82 | $1.78 (-2.2%) | $1.88 | $1.73 | 47,529 | $86.30 M |
| 09/26/2024 | $1.88 | $1.82 (-3.19%) | $1.92 | $1.76 | 42,323 | $88.24 M |
| 09/25/2024 | $1.88 | $1.90 (1.06%) | $1.91 | $1.86 | 11,200 | $92.12 M |
| 09/24/2024 | $1.96 | $1.89 (-3.57%) | $1.97 | $1.88 | 44,143 | $91.63 M |
| 09/23/2024 | $1.93 | $1.89 (-2.07%) | $1.98 | $1.85 | 29,563 | $91.63 M |
| 09/20/2024 | $1.94 | $1.94 (0%) | $2.01 | $1.93 | 28,002 | $94.06 M |
| 09/19/2024 | $2.02 | $1.97 (-2.48%) | $2.02 | $1.88 | 42,243 | $95.51 M |
| 09/18/2024 | $1.96 | $1.99 (1.53%) | $2.02 | $1.90 | 23,444 | $96.48 M |
| 09/17/2024 | $1.99 | $1.91 (-4.02%) | $1.99 | $1.90 | 33,617 | $92.60 M |
| 09/16/2024 | $1.97 | $1.92 (-2.54%) | $2.00 | $1.92 | 20,300 | $93.09 M |
| 09/13/2024 | $1.99 | $1.91 (-4.02%) | $2.00 | $1.90 | 17,500 | $92.60 M |
| 09/12/2024 | $1.86 | $1.93 (3.76%) | $1.97 | $1.86 | 21,200 | $93.57 M |
| 09/11/2024 | $1.98 | $1.95 (-1.52%) | $1.98 | $1.86 | 62,735 | $94.54 M |
| 09/10/2024 | $2.02 | $1.95 (-3.47%) | $2.12 | $1.95 | 59,000 | $94.54 M |
| 09/09/2024 | $2.02 | $2.02 (0%) | $2.12 | $2.02 | 29,028 | $97.94 M |
| 09/06/2024 | $2.07 | $2.04 (-1.45%) | $2.15 | $2.02 | 75,349 | $98.91 M |
| 09/05/2024 | $2.06 | $2.09 (1.46%) | $2.23 | $2.05 | 54,337 | $101.33 M |
| 09/04/2024 | $2.05 | $2.02 (-1.46%) | $2.11 | $2.02 | 11,704 | $97.94 M |