5 DAY PERFORMANCE
+2.47%
1 MONTH PERFORMANCE
+58.10%
3 MONTH PERFORMANCE
-11.70%
6 MONTH PERFORMANCE
+22.94%
YEAR-TO-DATE PERFORMANCE
-16.58%
1 YEAR PERFORMANCE
-20.95%
Urban One, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.88 | $0.83 (-5.57%) | $0.89 | $0.81 | 26.70 K | $53.24 M |
| 12/03/2025 | $0.82 | $0.85 (3.53%) | $0.92 | $0.81 | 60.85 K | $52.35 M |
| 12/02/2025 | $0.83 | $0.82 (-1.32%) | $0.84 | $0.80 | 16.49 K | $53.24 M |
| 12/01/2025 | $0.81 | $0.82 (1.64%) | $0.83 | $0.80 | 9.42 K | $53.24 M |
| 11/28/2025 | $0.82 | $0.81 (-0.72%) | $0.82 | $0.80 | 20.03 K | $54.13 M |
| 11/26/2025 | $0.83 | $0.82 (-1.05%) | $0.87 | $0.82 | 22.81 K | $53.24 M |
| 11/25/2025 | $0.87 | $0.85 (-2.79%) | $0.88 | $0.84 | 21.80 K | $54.13 M |
| 11/24/2025 | $0.83 | $0.88 (6.01%) | $0.89 | $0.80 | 12.50 K | $52.80 M |
| 11/21/2025 | $0.94 | $0.84 (-10.57%) | $0.94 | $0.80 | 59.40 K | $51.91 M |
| 11/20/2025 | $0.83 | $0.91 (10.57%) | $1.04 | $0.82 | 357.80 K | $55.02 M |
| 11/19/2025 | $0.92 | $0.80 (-12.42%) | $0.93 | $0.79 | 638.40 K | $56.79 M |
| 11/18/2025 | $0.70 | $0.85 (21.52%) | $0.86 | $0.62 | 3.08 M | $55.90 M |
| 11/17/2025 | $0.50 | $0.61 (22.3%) | $0.88 | $0.49 | 15.15 M | $57.23 M |
| 11/14/2025 | $0.51 | $0.49 (-3.76%) | $0.51 | $0.47 | 26.02 K | $51.91 M |
| 11/13/2025 | $0.50 | $0.50 (-0.12%) | $0.51 | $0.49 | 18.03 K | $52.35 M |
| 11/12/2025 | $0.50 | $0.48 (-4.44%) | $0.50 | $0.47 | 11.54 K | $53.24 M |
| 11/11/2025 | $0.52 | $0.50 (-3.42%) | $0.52 | $0.46 | 1.53 M | $51.47 M |
| 11/10/2025 | $0.50 | $0.48 (-3.8%) | $0.52 | $0.48 | 13.34 K | $53.24 M |
| 11/07/2025 | $0.46 | $0.51 (10.35%) | $0.51 | $0.46 | 47.80 K | $55.90 M |
| 11/06/2025 | $0.53 | $0.46 (-12.38%) | $0.53 | $0.46 | 22.10 K | $55.90 M |
| 11/05/2025 | $0.49 | $0.53 (7.14%) | $0.53 | $0.45 | 54.50 K | $56.35 M |
| 11/04/2025 | $0.52 | $0.51 (-3.43%) | $0.53 | $0.49 | 21.00 K | $56.35 M |
| 11/03/2025 | $0.60 | $0.53 (-12.03%) | $0.61 | $0.52 | 28.58 K | $56.79 M |
| 10/31/2025 | $0.62 | $0.60 (-3.23%) | $0.62 | $0.58 | 31.30 K | $56.82 M |
| 10/30/2025 | $0.61 | $0.61 (0.59%) | $0.61 | $0.59 | 8.31 K | $57.71 M |
| 10/29/2025 | $0.63 | $0.59 (-6.98%) | $0.63 | $0.59 | 23.40 K | $58.61 M |
| 10/28/2025 | $0.60 | $0.63 (4.33%) | $0.65 | $0.59 | 20.80 K | $59.95 M |
| 10/27/2025 | $0.62 | $0.60 (-3.21%) | $0.71 | $0.55 | 174.85 K | $58.16 M |
| 10/24/2025 | $0.62 | $0.62 (0%) | $0.63 | $0.61 | 11.27 K | $56.82 M |
| 10/23/2025 | $0.62 | $0.62 (-0.02%) | $0.64 | $0.61 | 22.70 K | $56.82 M |
| 10/22/2025 | $0.62 | $0.64 (2.73%) | $0.64 | $0.60 | 42.20 K | $57.27 M |
| 10/21/2025 | $0.66 | $0.62 (-5.78%) | $0.66 | $0.62 | 3.20 K | $58.16 M |
| 10/20/2025 | $0.65 | $0.64 (-1.54%) | $0.66 | $0.61 | 29.60 K | $57.27 M |
| 10/17/2025 | $0.63 | $0.65 (2.46%) | $0.67 | $0.61 | 15.09 K | $58.61 M |
| 10/16/2025 | $0.67 | $0.61 (-9.52%) | $0.69 | $0.61 | 57.42 K | $58.61 M |
| 10/15/2025 | $0.67 | $0.68 (1.7%) | $0.69 | $0.66 | 13.83 K | $59.95 M |
| 10/14/2025 | $0.67 | $0.66 (-1.93%) | $0.71 | $0.66 | 12.58 K | $59.95 M |
| 10/13/2025 | $0.69 | $0.66 (-4.12%) | $0.71 | $0.66 | 14.40 K | $59.05 M |
| 10/10/2025 | $0.71 | $0.68 (-3.65%) | $0.71 | $0.68 | 6.63 K | $59.05 M |
| 10/09/2025 | $0.68 | $0.69 (0.4%) | $0.71 | $0.68 | 6.10 K | $60.84 M |
| 10/08/2025 | $0.70 | $0.69 (-1.07%) | $0.70 | $0.68 | 14.00 K | $60.84 M |
| 10/07/2025 | $0.71 | $0.71 (-0.32%) | $0.73 | $0.68 | 22.70 K | $59.50 M |
| 10/06/2025 | $0.73 | $0.73 (-0.38%) | $0.73 | $0.69 | 11.85 K | $63.08 M |
| 10/03/2025 | $0.69 | $0.73 (4.66%) | $0.73 | $0.69 | 9.63 K | $58.61 M |
| 10/02/2025 | $0.74 | $0.68 (-7.97%) | $0.74 | $0.68 | 13.41 K | $58.16 M |
| 10/01/2025 | $0.74 | $0.70 (-4.79%) | $0.74 | $0.68 | 14.50 K | $60.40 M |
| 09/30/2025 | $0.72 | $0.70 (-3.35%) | $0.72 | $0.69 | 13.47 K | $62.19 M |
| 09/29/2025 | $0.74 | $0.68 (-7.83%) | $0.74 | $0.68 | 14.30 K | $62.63 M |
| 09/26/2025 | $0.69 | $0.72 (4.34%) | $0.72 | $0.68 | 5.55 K | $64.87 M |
| 09/25/2025 | $0.68 | $0.69 (1.03%) | $0.73 | $0.68 | 5.25 K | $64.42 M |
| 09/24/2025 | $0.71 | $0.72 (1.41%) | $0.74 | $0.68 | 16.74 K | $67.55 M |
| 09/23/2025 | $0.76 | $0.71 (-6.33%) | $0.76 | $0.71 | 12.41 K | $67.11 M |
| 09/22/2025 | $0.80 | $0.71 (-11.11%) | $0.83 | $0.66 | 64.70 K | $65.32 M |
| 09/19/2025 | $0.84 | $0.78 (-7.25%) | $0.85 | $0.78 | 26.26 K | $66.66 M |
| 09/18/2025 | $0.82 | $0.84 (2.47%) | $0.85 | $0.79 | 12.15 K | $66.66 M |
| 09/17/2025 | $0.76 | $0.79 (2.7%) | $0.88 | $0.76 | 6.95 K | $65.32 M |
| 09/16/2025 | $0.76 | $0.81 (5.91%) | $0.88 | $0.72 | 61.80 K | $64.87 M |
| 09/15/2025 | $0.83 | $0.80 (-4.36%) | $0.88 | $0.75 | 33.35 K | $65.32 M |
| 09/12/2025 | $0.79 | $0.76 (-3.35%) | $0.79 | $0.75 | 12.20 K | $62.19 M |
| 09/11/2025 | $0.83 | $0.78 (-6.25%) | $0.90 | $0.74 | 54.10 K | $63.08 M |
| 09/10/2025 | $0.89 | $0.83 (-6.74%) | $1.00 | $0.83 | 38.90 K | $64.42 M |
| 09/09/2025 | $0.90 | $0.92 (2.23%) | $0.95 | $0.86 | 32.08 K | $67.55 M |
| 09/08/2025 | $0.94 | $0.88 (-6.38%) | $0.95 | $0.87 | 18.52 K | $68.90 M |
| 09/05/2025 | $0.98 | $0.94 (-4.08%) | $1.00 | $0.88 | 37.00 K | $72.48 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.
