-
5 DAY PERFORMANCE
-9.76% -
1 MONTH PERFORMANCE
-15.91% -
3 MONTH PERFORMANCE
-26.00% -
6 MONTH PERFORMANCE
-45.59% -
YEAR-TO-DATE PERFORMANCE
-68.56% -
1 YEAR PERFORMANCE
-78.45%
Urban One, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $1.14 | $1.12 (-1.75%) | $1.17 | $1.12 | 11,900 | $92.12 M |
| 09/24/2024 | $1.22 | $1.13 (-7.38%) | $1.25 | $1.03 | 69,400 | $91.63 M |
| 09/23/2024 | $1.24 | $1.23 (-0.81%) | $1.26 | $1.23 | 7,300 | $91.63 M |
| 09/20/2024 | $1.27 | $1.26 (-0.79%) | $1.29 | $1.26 | 39,000 | $94.06 M |
| 09/19/2024 | $1.27 | $1.29 (1.57%) | $1.35 | $1.27 | 15,500 | $95.51 M |
| 09/18/2024 | $1.26 | $1.30 (3.17%) | $1.33 | $1.26 | 22,700 | $96.48 M |
| 09/17/2024 | $1.24 | $1.26 (1.61%) | $1.30 | $1.24 | 12,322 | $92.60 M |
| 09/16/2024 | $1.22 | $1.24 (1.64%) | $1.26 | $1.22 | 10,707 | $93.09 M |
| 09/13/2024 | $1.20 | $1.24 (3.33%) | $1.27 | $1.20 | 9,827 | $92.60 M |
| 09/12/2024 | $1.16 | $1.22 (5.17%) | $1.23 | $1.16 | 19,700 | $93.57 M |
| 09/11/2024 | $1.22 | $1.22 (0%) | $1.22 | $1.08 | 48,445 | $94.54 M |
| 09/10/2024 | $1.22 | $1.22 (0%) | $1.26 | $1.22 | 31,600 | $94.54 M |
| 09/09/2024 | $1.26 | $1.22 (-3.17%) | $1.27 | $1.20 | 29,300 | $97.94 M |
| 09/06/2024 | $1.29 | $1.28 (-0.78%) | $1.30 | $1.26 | 19,724 | $98.91 M |
| 09/05/2024 | $1.29 | $1.29 (0%) | $1.35 | $1.29 | 13,332 | $101.33 M |
| 09/04/2024 | $1.32 | $1.30 (-1.52%) | $1.32 | $1.29 | 4,600 | $97.94 M |
| 09/03/2024 | $1.36 | $1.30 (-4.41%) | $1.37 | $1.30 | 9,600 | $99.88 M |
| 08/30/2024 | $1.29 | $1.38 (6.98%) | $1.42 | $1.29 | 29,300 | $103.27 M |
| 08/29/2024 | $1.30 | $1.31 (0.77%) | $1.36 | $1.30 | 10,913 | $98.91 M |
| 08/28/2024 | $1.31 | $1.32 (0.76%) | $1.35 | $1.31 | 16,100 | $99.88 M |
| 08/27/2024 | $1.32 | $1.33 (0.76%) | $1.37 | $1.32 | 12,429 | $97.45 M |
| 08/26/2024 | $1.35 | $1.34 (-0.74%) | $1.39 | $1.32 | 33,447 | $99.88 M |
| 08/23/2024 | $1.29 | $1.36 (5.43%) | $1.37 | $1.28 | 31,540 | $101.82 M |
| 08/22/2024 | $1.31 | $1.31 (0%) | $1.35 | $1.29 | 23,325 | $97.45 M |
| 08/21/2024 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.29 | 32,036 | $101.33 M |
| 08/20/2024 | $1.31 | $1.31 (0%) | $1.38 | $1.31 | 26,955 | $100.36 M |
| 08/19/2024 | $1.33 | $1.34 (0.75%) | $1.44 | $1.31 | 11,500 | $105.21 M |
| 08/16/2024 | $1.36 | $1.35 (-0.74%) | $1.39 | $1.34 | 10,713 | $102.30 M |
| 08/15/2024 | $1.40 | $1.39 (-0.71%) | $1.41 | $1.39 | 19,143 | $104.24 M |
| 08/14/2024 | $1.36 | $1.40 (2.94%) | $1.41 | $1.36 | 14,746 | $97.94 M |
| 08/13/2024 | $1.29 | $1.37 (6.2%) | $1.38 | $1.29 | 8,223 | $101.82 M |
| 08/12/2024 | $1.28 | $1.31 (2.34%) | $1.33 | $1.28 | 8,400 | $96.97 M |
| 08/09/2024 | $1.29 | $1.28 (-0.78%) | $1.32 | $1.28 | 10,000 | $101.82 M |
| 08/08/2024 | $1.27 | $1.27 (0%) | $1.30 | $1.26 | 29,422 | $108.60 M |
| 08/07/2024 | $1.25 | $1.26 (0.8%) | $1.29 | $1.25 | 9,500 | $95.03 M |
| 08/06/2024 | $1.26 | $1.27 (0.79%) | $1.28 | $1.26 | 17,600 | $99.39 M |
| 08/05/2024 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.25 | 14,800 | $92.12 M |
| 08/02/2024 | $1.33 | $1.30 (-2.26%) | $1.36 | $1.30 | 13,300 | $95.80 M |
| 08/01/2024 | $1.37 | $1.30 (-5.11%) | $1.37 | $1.30 | 10,700 | $96.77 M |
| 07/31/2024 | $1.42 | $1.40 (-1.41%) | $1.44 | $1.38 | 120,124 | $100.16 M |
| 07/30/2024 | $1.44 | $1.44 (0%) | $1.45 | $1.43 | 10,200 | $102.58 M |
| 07/29/2024 | $1.50 | $1.45 (-3.33%) | $1.51 | $1.45 | 12,300 | $105.00 M |
| 07/26/2024 | $1.57 | $1.53 (-2.55%) | $1.57 | $1.49 | 8,534 | $105.00 M |
| 07/25/2024 | $1.50 | $1.53 (2%) | $1.56 | $1.48 | 13,625 | $106.93 M |
| 07/24/2024 | $1.46 | $1.50 (2.74%) | $1.50 | $1.46 | 8,700 | $105.00 M |
| 07/23/2024 | $1.49 | $1.52 (2.01%) | $1.52 | $1.49 | 11,603 | $103.06 M |
| 07/22/2024 | $1.45 | $1.49 (2.76%) | $1.49 | $1.45 | 21,499 | $102.58 M |
| 07/19/2024 | $1.55 | $1.46 (-5.81%) | $1.57 | $1.46 | 17,185 | $101.13 M |
| 07/18/2024 | $1.53 | $1.55 (1.31%) | $1.56 | $1.51 | 21,584 | $97.74 M |
| 07/17/2024 | $1.44 | $1.53 (6.25%) | $1.53 | $1.43 | 38,713 | $96.29 M |
| 07/16/2024 | $1.26 | $1.44 (14.29%) | $1.45 | $1.26 | 56,465 | $96.29 M |
| 07/15/2024 | $1.32 | $1.25 (-5.3%) | $1.35 | $1.25 | 32,541 | $92.42 M |
| 07/12/2024 | $1.30 | $1.33 (2.31%) | $1.34 | $1.30 | 79,781 | $88.06 M |
| 07/11/2024 | $1.32 | $1.32 (0%) | $1.35 | $1.32 | 30,754 | $88.55 M |
| 07/10/2024 | $1.36 | $1.29 (-5.15%) | $1.36 | $1.29 | 30,794 | $84.67 M |
| 07/09/2024 | $1.42 | $1.34 (-5.63%) | $1.42 | $1.32 | 74,260 | $83.22 M |
| 07/08/2024 | $1.42 | $1.45 (2.11%) | $1.48 | $1.42 | 34,608 | $82.26 M |
| 07/05/2024 | $1.48 | $1.40 (-5.41%) | $1.49 | $1.40 | 44,688 | $84.19 M |
| 07/03/2024 | $1.43 | $1.46 (2.1%) | $1.48 | $1.43 | 15,471 | $84.67 M |
| 07/02/2024 | $1.42 | $1.39 (-2.11%) | $1.46 | $1.39 | 72,262 | $87.09 M |
| 07/01/2024 | $1.52 | $1.42 (-6.58%) | $1.54 | $1.42 | 74,908 | $91.93 M |
| 06/28/2024 | $1.63 | $1.50 (-7.98%) | $1.74 | $1.49 | 1.17 M | $96.29 M |