5 DAY PERFORMANCE
-4.85%
1 MONTH PERFORMANCE
+2.08%
3 MONTH PERFORMANCE
-12.50%
6 MONTH PERFORMANCE
-39.13%
YEAR-TO-DATE PERFORMANCE
-72.24%
1 YEAR PERFORMANCE
-73.66%
Urban One, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.99 | $0.98 (-1.01%) | $1.02 | $0.97 | 2,025 | $68.30 M |
| 12/23/2024 | $1.01 | $0.99 (-1.98%) | $1.05 | $0.97 | 33,100 | $68.77 M |
| 12/20/2024 | $0.97 | $1.03 (6.19%) | $1.03 | $0.97 | 65,047 | $76.31 M |
| 12/19/2024 | $0.97 | $0.99 (2.06%) | $1.01 | $0.97 | 19,000 | $74.43 M |
| 12/18/2024 | $0.99 | $1.00 (1.01%) | $1.04 | $0.97 | 93,000 | $74.43 M |
| 12/17/2024 | $1.01 | $1.01 (0%) | $1.04 | $0.98 | 37,000 | $79.61 M |
| 12/16/2024 | $0.99 | $0.99 (0%) | $1.01 | $0.98 | 35,400 | $75.37 M |
| 12/13/2024 | $1.01 | $1.01 (0%) | $1.03 | $1.00 | 21,300 | $78.19 M |
| 12/12/2024 | $1.05 | $1.03 (-1.9%) | $1.09 | $1.01 | 60,112 | $79.14 M |
| 12/11/2024 | $1.10 | $1.07 (-2.73%) | $1.15 | $1.06 | 67,600 | $78.67 M |
| 12/10/2024 | $1.20 | $1.11 (-7.5%) | $1.20 | $1.11 | 22,713 | $75.84 M |
| 12/09/2024 | $1.11 | $1.14 (2.7%) | $1.18 | $1.09 | 30,417 | $81.49 M |
| 12/06/2024 | $1.03 | $1.10 (6.8%) | $1.10 | $1.02 | 41,900 | $73.48 M |
| 12/05/2024 | $1.03 | $1.05 (1.94%) | $1.07 | $1.02 | 19,147 | $73.01 M |
| 12/04/2024 | $0.99 | $1.04 (5.05%) | $1.09 | $0.99 | 31,400 | $73.96 M |
| 12/03/2024 | $1.10 | $1.05 (-4.55%) | $1.12 | $1.04 | 28,100 | $70.19 M |
| 12/02/2024 | $0.99 | $1.09 (10.1%) | $1.13 | $0.99 | 23,100 | $84.32 M |
| 11/29/2024 | $1.02 | $1.02 (0%) | $1.07 | $0.98 | 24,749 | $77.72 M |
| 11/27/2024 | $0.95 | $0.98 (3.17%) | $1.03 | $0.95 | 42,400 | $71.13 M |
| 11/26/2024 | $0.98 | $0.96 (-2.04%) | $1.00 | $0.95 | 8,221 | $74.90 M |
| 11/25/2024 | $0.97 | $0.97 (0%) | $1.00 | $0.93 | 28,242 | $73.01 M |
| 11/22/2024 | $0.97 | $0.97 (0%) | $1.01 | $0.95 | 24,500 | $69.72 M |
| 11/21/2024 | $0.92 | $1.01 (9.64%) | $1.01 | $0.92 | 10,800 | $68.30 M |
| 11/20/2024 | $0.98 | $0.97 (-1.06%) | $1.00 | $0.95 | 9,200 | $64.53 M |
| 11/19/2024 | $0.97 | $0.96 (-0.82%) | $1.01 | $0.94 | 14,200 | $68.77 M |
| 11/18/2024 | $0.99 | $0.95 (-3.84%) | $1.01 | $0.95 | 25,300 | $66.42 M |
| 11/15/2024 | $1.06 | $1.00 (-5.66%) | $1.06 | $1.00 | 134,036 | $70.66 M |
| 11/14/2024 | $1.07 | $1.05 (-1.87%) | $1.10 | $1.02 | 116,617 | $66.42 M |
| 11/13/2024 | $1.16 | $1.08 (-6.9%) | $1.17 | $1.08 | 20,600 | $66.42 M |
| 11/12/2024 | $1.05 | $1.19 (13.33%) | $1.22 | $1.05 | 46,231 | $78.19 M |
| 11/11/2024 | $1.07 | $1.12 (4.67%) | $1.17 | $1.07 | 23,700 | $78.19 M |
| 11/08/2024 | $1.16 | $1.09 (-6.03%) | $1.16 | $1.04 | 79,529 | $76.60 M |
| 11/07/2024 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.09 | 22,449 | $75.15 M |
| 11/06/2024 | $1.17 | $1.13 (-3.42%) | $1.19 | $1.13 | 17,300 | $70.30 M |
| 11/05/2024 | $1.16 | $1.14 (-1.72%) | $1.19 | $1.10 | 52,416 | $77.57 M |
| 11/04/2024 | $1.10 | $1.17 (6.36%) | $1.20 | $1.10 | 28,700 | $74.18 M |
| 11/01/2024 | $1.06 | $1.08 (1.89%) | $1.12 | $1.06 | 23,036 | $64.00 M |
| 10/31/2024 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.05 | 17,412 | $65.45 M |
| 10/30/2024 | $1.09 | $1.08 (-0.92%) | $1.16 | $1.08 | 33,620 | $66.42 M |
| 10/29/2024 | $1.03 | $1.12 (8.74%) | $1.15 | $1.03 | 30,701 | $65.94 M |
| 10/28/2024 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.04 | 9,533 | $68.85 M |
| 10/25/2024 | $1.02 | $1.04 (1.96%) | $1.06 | $1.02 | 15,400 | $65.94 M |
| 10/24/2024 | $1.02 | $1.03 (0.98%) | $1.06 | $1.00 | 22,800 | $64.97 M |
| 10/23/2024 | $1.01 | $1.04 (2.97%) | $1.04 | $0.99 | 46,800 | $66.91 M |
| 10/22/2024 | $1.00 | $1.00 (0%) | $1.02 | $0.99 | 18,828 | $65.45 M |
| 10/21/2024 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.01 | 16,393 | $65.94 M |
| 10/18/2024 | $1.04 | $1.05 (0.96%) | $1.06 | $1.04 | 12,200 | $68.36 M |
| 10/17/2024 | $1.05 | $1.07 (1.9%) | $1.07 | $1.05 | 8,742 | $68.36 M |
| 10/16/2024 | $1.00 | $1.05 (5%) | $1.05 | $1.00 | 10,334 | $69.33 M |
| 10/15/2024 | $0.98 | $0.99 (1.02%) | $1.02 | $0.97 | 17,634 | $66.91 M |
| 10/14/2024 | $1.01 | $0.98 (-2.67%) | $1.05 | $0.97 | 56,900 | $68.36 M |
| 10/11/2024 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.01 | 22,941 | $65.94 M |
| 10/10/2024 | $1.04 | $1.06 (1.92%) | $1.07 | $1.04 | 8,300 | $64.97 M |
| 10/09/2024 | $1.05 | $1.07 (1.9%) | $1.07 | $1.03 | 13,517 | $77.57 M |
| 10/08/2024 | $1.04 | $1.05 (0.96%) | $1.07 | $1.03 | 15,900 | $76.12 M |
| 10/07/2024 | $1.03 | $1.06 (2.91%) | $1.07 | $1.03 | 12,541 | $78.54 M |
| 10/04/2024 | $1.06 | $1.02 (-3.77%) | $1.08 | $1.02 | 14,910 | $79.51 M |
| 10/03/2024 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.05 | 18,700 | $78.06 M |
| 10/02/2024 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.06 | 13,430 | $80.48 M |
| 10/01/2024 | $1.09 | $1.10 (0.92%) | $1.12 | $1.06 | 47,300 | $79.51 M |
| 09/30/2024 | $1.08 | $1.11 (2.78%) | $1.13 | $1.08 | 20,923 | $85.33 M |
| 09/27/2024 | $1.12 | $1.11 (-0.89%) | $1.17 | $1.09 | 40,000 | $86.30 M |
| 09/26/2024 | $1.16 | $1.12 (-3.45%) | $1.17 | $1.09 | 28,100 | $88.24 M |