5 DAY PERFORMANCE
-0.69%
1 MONTH PERFORMANCE
+5.11%
3 MONTH PERFORMANCE
-3.36%
6 MONTH PERFORMANCE
-19.10%
YEAR-TO-DATE PERFORMANCE
-6.49%
1 YEAR PERFORMANCE
-46.67%
Urban One, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $1.47 | $1.44 (-2.04%) | $1.47 | $1.41 | 1,545 | $67.83 M |
| 03/27/2025 | $1.45 | $1.47 (1.38%) | $1.49 | $1.36 | 13,931 | $69.24 M |
| 03/26/2025 | $1.44 | $1.45 (0.69%) | $1.50 | $1.41 | 14,216 | $68.30 M |
| 03/25/2025 | $1.48 | $1.46 (-1.35%) | $1.50 | $1.41 | 18,626 | $68.77 M |
| 03/24/2025 | $1.42 | $1.45 (2.11%) | $1.48 | $1.41 | 14,513 | $68.30 M |
| 03/21/2025 | $1.44 | $1.40 (-2.78%) | $1.47 | $1.40 | 21,847 | $65.95 M |
| 03/20/2025 | $1.40 | $1.41 (0.71%) | $1.52 | $1.40 | 20,705 | $66.42 M |
| 03/19/2025 | $1.43 | $1.46 (2.1%) | $1.50 | $1.43 | 30,529 | $68.77 M |
| 03/18/2025 | $1.38 | $1.43 (3.62%) | $1.44 | $1.38 | 9,442 | $67.36 M |
| 03/17/2025 | $1.37 | $1.40 (2.19%) | $1.43 | $1.37 | 11,941 | $65.95 M |
| 03/14/2025 | $1.31 | $1.39 (6.11%) | $1.39 | $1.31 | 8,800 | $65.48 M |
| 03/13/2025 | $1.31 | $1.31 (0%) | $1.35 | $1.31 | 12,600 | $61.71 M |
| 03/12/2025 | $1.34 | $1.32 (-1.49%) | $1.34 | $1.31 | 12,304 | $62.18 M |
| 03/11/2025 | $1.33 | $1.34 (0.75%) | $1.39 | $1.30 | 18,301 | $63.12 M |
| 03/10/2025 | $1.37 | $1.33 (-2.92%) | $1.38 | $1.32 | 22,449 | $62.65 M |
| 03/07/2025 | $1.39 | $1.38 (-0.72%) | $1.48 | $1.35 | 99,625 | $65.01 M |
| 03/06/2025 | $1.36 | $1.39 (2.21%) | $1.40 | $1.32 | 16,020 | $65.48 M |
| 03/05/2025 | $1.36 | $1.34 (-1.47%) | $1.40 | $1.34 | 10,905 | $63.12 M |
| 03/04/2025 | $1.36 | $1.36 (0%) | $1.41 | $1.36 | 9,028 | $64.06 M |
| 03/03/2025 | $1.41 | $1.35 (-4.26%) | $1.41 | $1.35 | 15,700 | $63.59 M |
| 02/28/2025 | $1.42 | $1.37 (-3.52%) | $1.42 | $1.35 | 11,843 | $64.53 M |
| 02/27/2025 | $1.39 | $1.40 (0.72%) | $1.40 | $1.36 | 12,034 | $65.95 M |
| 02/26/2025 | $1.39 | $1.42 (2.16%) | $1.47 | $1.35 | 18,600 | $66.89 M |
| 02/25/2025 | $1.39 | $1.40 (0.72%) | $1.44 | $1.38 | 17,600 | $65.95 M |
| 02/24/2025 | $1.45 | $1.37 (-5.52%) | $1.48 | $1.36 | 11,400 | $64.53 M |
| 02/21/2025 | $1.52 | $1.44 (-5.26%) | $1.52 | $1.44 | 13,000 | $67.83 M |
| 02/20/2025 | $1.50 | $1.50 (0%) | $1.57 | $1.47 | 28,600 | $70.66 M |
| 02/19/2025 | $1.46 | $1.48 (1.37%) | $1.65 | $1.45 | 89,430 | $69.72 M |
| 02/18/2025 | $1.40 | $1.46 (4.29%) | $1.50 | $1.34 | 31,600 | $68.77 M |
| 02/14/2025 | $1.38 | $1.41 (2.17%) | $1.41 | $1.36 | 9,577 | $66.42 M |
| 02/13/2025 | $1.39 | $1.40 (0.72%) | $1.41 | $1.37 | 16,211 | $65.95 M |
| 02/12/2025 | $1.35 | $1.36 (0.74%) | $1.40 | $1.31 | 15,536 | $64.06 M |
| 02/11/2025 | $1.32 | $1.37 (3.79%) | $1.38 | $1.32 | 5,500 | $64.53 M |
| 02/10/2025 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.31 | 17,708 | $63.12 M |
| 02/07/2025 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.31 | 19,320 | $64.06 M |
| 02/06/2025 | $1.35 | $1.33 (-1.48%) | $1.37 | $1.31 | 26,800 | $62.65 M |
| 02/05/2025 | $1.40 | $1.36 (-2.86%) | $1.41 | $1.34 | 17,500 | $64.06 M |
| 02/04/2025 | $1.36 | $1.36 (0%) | $1.36 | $1.34 | 3,900 | $64.06 M |
| 02/03/2025 | $1.35 | $1.33 (-1.48%) | $1.38 | $1.30 | 34,500 | $62.65 M |
| 01/31/2025 | $1.38 | $1.37 (-0.72%) | $1.39 | $1.35 | 8,218 | $64.53 M |
| 01/30/2025 | $1.37 | $1.39 (1.46%) | $1.41 | $1.33 | 15,918 | $65.48 M |
| 01/29/2025 | $1.37 | $1.34 (-2.19%) | $1.37 | $1.32 | 52,400 | $63.12 M |
| 01/28/2025 | $1.34 | $1.40 (4.48%) | $1.40 | $1.32 | 9,800 | $65.95 M |
| 01/27/2025 | $1.43 | $1.36 (-4.9%) | $1.45 | $1.35 | 32,500 | $64.06 M |
| 01/24/2025 | $1.45 | $1.41 (-2.76%) | $1.49 | $1.40 | 98,527 | $66.42 M |
| 01/23/2025 | $1.43 | $1.45 (1.4%) | $1.49 | $1.41 | 18,944 | $68.30 M |
| 01/22/2025 | $1.49 | $1.41 (-5.37%) | $1.52 | $1.41 | 23,600 | $66.42 M |
| 01/21/2025 | $1.48 | $1.49 (0.68%) | $1.50 | $1.46 | 22,842 | $70.19 M |
| 01/17/2025 | $1.51 | $1.46 (-3.31%) | $1.51 | $1.46 | 22,036 | $68.77 M |
| 01/16/2025 | $1.51 | $1.51 (0%) | $1.51 | $1.50 | 47,705 | $71.13 M |
| 01/15/2025 | $1.64 | $1.50 (-8.54%) | $1.64 | $1.50 | 33,717 | $70.66 M |
| 01/14/2025 | $1.49 | $1.55 (4.03%) | $1.63 | $1.49 | 9,018 | $73.01 M |
| 01/13/2025 | $1.52 | $1.58 (3.95%) | $1.59 | $1.47 | 12,909 | $74.43 M |
| 01/10/2025 | $1.59 | $1.57 (-1.26%) | $1.65 | $1.55 | 28,901 | $73.96 M |
| 01/08/2025 | $1.62 | $1.58 (-2.47%) | $1.68 | $1.58 | 6,237 | $74.43 M |
| 01/07/2025 | $1.68 | $1.62 (-3.57%) | $1.69 | $1.62 | 13,213 | $76.31 M |
| 01/06/2025 | $1.51 | $1.68 (11.26%) | $1.69 | $1.51 | 36,500 | $79.14 M |
| 01/03/2025 | $1.51 | $1.50 (-0.66%) | $1.53 | $1.47 | 36,100 | $70.66 M |
| 01/02/2025 | $1.59 | $1.50 (-5.66%) | $1.60 | $1.50 | 26,720 | $70.66 M |
| 12/31/2024 | $1.54 | $1.54 (0%) | $1.55 | $1.50 | 30,500 | $72.54 M |
| 12/30/2024 | $1.50 | $1.54 (2.67%) | $1.55 | $1.48 | 20,075 | $72.54 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.
