5 DAY PERFORMANCE
+1.23%
1 MONTH PERFORMANCE
-10.38%
3 MONTH PERFORMANCE
-1.20%
6 MONTH PERFORMANCE
+16.31%
YEAR-TO-DATE PERFORMANCE
+6.49%
1 YEAR PERFORMANCE
-18.81%
Urban One, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $1.64 | $1.66 (1.22%) | $1.68 | $1.61 | 6.31 K | $74.27 M |
| 08/13/2025 | $1.67 | $1.61 (-3.59%) | $1.75 | $1.61 | 30.81 K | $72.03 M |
| 08/12/2025 | $1.64 | $1.68 (2.44%) | $1.70 | $1.64 | 11.23 K | $75.16 M |
| 08/11/2025 | $1.61 | $1.62 (0.62%) | $1.65 | $1.61 | 6.83 K | $72.48 M |
| 08/08/2025 | $1.61 | $1.62 (0.62%) | $1.65 | $1.61 | 4.22 K | $71.96 M |
| 08/07/2025 | $1.65 | $1.62 (-1.82%) | $1.65 | $1.62 | 10.60 K | $71.96 M |
| 08/06/2025 | $1.59 | $1.64 (3.14%) | $1.65 | $1.59 | 5.02 K | $72.85 M |
| 08/05/2025 | $1.58 | $1.59 (0.63%) | $1.68 | $1.57 | 18.30 K | $70.63 M |
| 08/04/2025 | $1.57 | $1.61 (2.55%) | $1.63 | $1.54 | 19.62 K | $71.52 M |
| 08/01/2025 | $1.54 | $1.55 (0.65%) | $1.60 | $1.54 | 10.70 K | $68.85 M |
| 07/31/2025 | $1.65 | $1.58 (-4.24%) | $1.65 | $1.58 | 10.10 K | $70.19 M |
| 07/30/2025 | $1.79 | $1.67 (-6.7%) | $1.80 | $1.67 | 28.50 K | $74.18 M |
| 07/29/2025 | $1.85 | $1.81 (-2.16%) | $1.85 | $1.81 | 12.40 K | $80.40 M |
| 07/28/2025 | $1.83 | $1.84 (0.55%) | $1.86 | $1.79 | 44.50 K | $81.74 M |
| 07/25/2025 | $1.79 | $1.81 (1.12%) | $1.82 | $1.79 | 17.03 K | $80.40 M |
| 07/24/2025 | $1.83 | $1.81 (-1.09%) | $1.85 | $1.81 | 12.72 K | $80.40 M |
| 07/23/2025 | $1.86 | $1.85 (-0.54%) | $1.87 | $1.82 | 25.66 K | $82.18 M |
| 07/22/2025 | $1.84 | $1.84 (0%) | $1.88 | $1.84 | 52.00 K | $81.74 M |
| 07/21/2025 | $1.79 | $1.84 (2.79%) | $1.85 | $1.78 | 21.40 K | $81.74 M |
| 07/18/2025 | $1.82 | $1.79 (-1.65%) | $1.84 | $1.70 | 31.60 K | $79.51 M |
| 07/17/2025 | $1.83 | $1.84 (0.55%) | $1.84 | $1.82 | 13.22 K | $81.74 M |
| 07/16/2025 | $1.76 | $1.79 (1.7%) | $1.85 | $1.76 | 13.00 K | $79.51 M |
| 07/15/2025 | $1.80 | $1.77 (-1.67%) | $1.84 | $1.75 | 17.10 K | $78.63 M |
| 07/14/2025 | $1.76 | $1.83 (3.98%) | $1.87 | $1.76 | 19.25 K | $81.29 M |
| 07/11/2025 | $1.75 | $1.76 (0.57%) | $1.86 | $1.74 | 54.30 K | $78.18 M |
| 07/10/2025 | $1.66 | $1.75 (5.42%) | $1.76 | $1.64 | 21.70 K | $77.74 M |
| 07/09/2025 | $1.61 | $1.68 (4.35%) | $1.72 | $1.54 | 30.80 K | $74.63 M |
| 07/08/2025 | $1.58 | $1.65 (4.43%) | $1.90 | $1.58 | 259.81 K | $73.30 M |
| 07/07/2025 | $1.61 | $1.59 (-1.24%) | $1.62 | $1.59 | 12.20 K | $70.63 M |
| 07/03/2025 | $1.59 | $1.63 (2.52%) | $1.63 | $1.59 | 8.30 K | $72.41 M |
| 07/02/2025 | $1.57 | $1.59 (1.27%) | $1.63 | $1.55 | 29.32 K | $70.63 M |
| 07/01/2025 | $1.56 | $1.59 (1.92%) | $1.66 | $1.55 | 30.80 K | $70.63 M |
| 06/30/2025 | $1.62 | $1.60 (-1.23%) | $1.67 | $1.60 | 14.80 K | $71.07 M |
| 06/27/2025 | $1.48 | $1.62 (9.46%) | $1.62 | $1.43 | 45.60 K | $71.96 M |
| 06/26/2025 | $1.47 | $1.50 (2.04%) | $1.50 | $1.44 | 4.22 K | $66.63 M |
| 06/25/2025 | $1.47 | $1.48 (0.68%) | $1.52 | $1.40 | 20.72 K | $65.74 M |
| 06/24/2025 | $1.51 | $1.48 (-1.99%) | $1.53 | $1.41 | 28.64 K | $65.74 M |
| 06/23/2025 | $1.42 | $1.49 (4.93%) | $1.49 | $1.37 | 24.32 K | $66.19 M |
| 06/20/2025 | $1.52 | $1.45 (-4.61%) | $1.60 | $1.45 | 68.51 K | $64.41 M |
| 06/18/2025 | $1.50 | $1.57 (4.67%) | $1.67 | $1.50 | 125.64 K | $69.74 M |
| 06/17/2025 | $1.65 | $1.65 (0%) | $1.71 | $1.57 | 80.59 K | $73.30 M |
| 06/16/2025 | $1.55 | $1.69 (9.03%) | $1.78 | $1.51 | 166.53 K | $75.07 M |
| 06/13/2025 | $1.57 | $1.50 (-4.46%) | $1.58 | $1.45 | 40.90 K | $66.63 M |
| 06/12/2025 | $1.62 | $1.62 (0%) | $1.65 | $1.60 | 12.17 K | $71.96 M |
| 06/11/2025 | $1.68 | $1.65 (-1.79%) | $1.73 | $1.61 | 22.50 K | $73.30 M |
| 06/10/2025 | $1.74 | $1.68 (-3.45%) | $1.79 | $1.62 | 19.13 K | $74.63 M |
| 06/09/2025 | $1.69 | $1.77 (4.73%) | $1.77 | $1.59 | 31.81 K | $78.63 M |
| 06/06/2025 | $1.77 | $1.71 (-3.39%) | $1.77 | $1.71 | 20.51 K | $75.96 M |
| 06/05/2025 | $1.73 | $1.72 (-0.58%) | $1.77 | $1.72 | 12.40 K | $76.41 M |
| 06/04/2025 | $1.75 | $1.70 (-2.86%) | $1.77 | $1.70 | 16.14 K | $75.52 M |
| 06/03/2025 | $1.75 | $1.72 (-1.71%) | $1.79 | $1.70 | 18.42 K | $76.41 M |
| 06/02/2025 | $1.74 | $1.75 (0.57%) | $1.79 | $1.69 | 27.00 K | $77.74 M |
| 05/30/2025 | $1.73 | $1.72 (-0.58%) | $1.76 | $1.69 | 6.63 K | $76.41 M |
| 05/29/2025 | $1.75 | $1.74 (-0.57%) | $1.79 | $1.74 | 14.55 K | $77.29 M |
| 05/28/2025 | $1.67 | $1.76 (5.39%) | $1.79 | $1.67 | 16.03 K | $78.18 M |
| 05/27/2025 | $1.75 | $1.70 (-2.86%) | $1.78 | $1.70 | 20.64 K | $75.52 M |
| 05/23/2025 | $1.72 | $1.75 (1.74%) | $1.75 | $1.72 | 6.14 K | $77.74 M |
| 05/22/2025 | $1.70 | $1.72 (1.18%) | $1.73 | $1.70 | 7.90 K | $76.41 M |
| 05/21/2025 | $1.68 | $1.69 (0.6%) | $1.73 | $1.67 | 8.60 K | $75.07 M |
| 05/20/2025 | $1.75 | $1.69 (-3.43%) | $1.76 | $1.69 | 30.81 K | $75.07 M |
| 05/19/2025 | $1.70 | $1.75 (2.94%) | $1.75 | $1.68 | 21.52 K | $77.74 M |
| 05/16/2025 | $1.80 | $1.72 (-4.44%) | $1.80 | $1.72 | 16.81 K | $76.41 M |
| 05/15/2025 | $1.69 | $1.70 (0.59%) | $1.80 | $1.67 | 28.81 K | $75.52 M |
| 05/14/2025 | $1.68 | $1.66 (-1.19%) | $1.69 | $1.60 | 9.61 K | $73.74 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.
