5 DAY PERFORMANCE
+3.82%
1 MONTH PERFORMANCE
-17.17%
3 MONTH PERFORMANCE
+30.49%
6 MONTH PERFORMANCE
-14.68%
YEAR-TO-DATE PERFORMANCE
-31.66%
1 YEAR PERFORMANCE
-50.36%
Urban One, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $0.65 | $0.65 (0.28%) | $0.68 | $0.65 | 7.85 K | $76.06 M |
| 08/12/2025 | $0.65 | $0.67 (3.08%) | $0.67 | $0.65 | 5.43 K | $75.16 M |
| 08/11/2025 | $0.66 | $0.65 (-0.76%) | $0.66 | $0.65 | 6.10 K | $72.48 M |
| 08/08/2025 | $0.68 | $0.66 (-3.31%) | $0.68 | $0.65 | 19.24 K | $71.96 M |
| 08/07/2025 | $0.65 | $0.68 (3.85%) | $0.68 | $0.64 | 15.65 K | $71.96 M |
| 08/06/2025 | $0.65 | $0.65 (-0.77%) | $0.67 | $0.65 | 27.80 K | $72.85 M |
| 08/05/2025 | $0.69 | $0.65 (-5.09%) | $0.69 | $0.65 | 7.20 K | $70.63 M |
| 08/04/2025 | $0.66 | $0.62 (-6.06%) | $0.67 | $0.62 | 16.90 K | $71.52 M |
| 08/01/2025 | $0.67 | $0.65 (-2.02%) | $0.67 | $0.63 | 21.94 K | $68.85 M |
| 07/31/2025 | $0.64 | $0.67 (4.55%) | $0.67 | $0.63 | 37.10 K | $70.19 M |
| 07/30/2025 | $0.65 | $0.63 (-3.82%) | $0.67 | $0.62 | 19.10 K | $74.18 M |
| 07/29/2025 | $0.65 | $0.64 (-0.69%) | $0.68 | $0.64 | 19.60 K | $80.40 M |
| 07/28/2025 | $0.65 | $0.67 (3.09%) | $0.70 | $0.64 | 27.90 K | $81.74 M |
| 07/25/2025 | $0.67 | $0.65 (-3.15%) | $0.67 | $0.62 | 38.60 K | $80.40 M |
| 07/24/2025 | $0.65 | $0.67 (2.73%) | $0.69 | $0.62 | 29.22 K | $80.40 M |
| 07/23/2025 | $0.64 | $0.66 (2.66%) | $0.67 | $0.61 | 24.24 K | $82.18 M |
| 07/22/2025 | $0.60 | $0.64 (6.7%) | $0.67 | $0.57 | 59.57 K | $81.74 M |
| 07/21/2025 | $0.64 | $0.61 (-3.85%) | $0.64 | $0.59 | 38.80 K | $81.74 M |
| 07/18/2025 | $0.55 | $0.62 (13.45%) | $0.63 | $0.55 | 99.38 K | $79.51 M |
| 07/17/2025 | $0.60 | $0.56 (-6.15%) | $0.61 | $0.53 | 138.10 K | $81.74 M |
| 07/16/2025 | $0.58 | $0.59 (3.21%) | $0.62 | $0.55 | 632.23 K | $79.51 M |
| 07/15/2025 | $0.73 | $0.61 (-16.85%) | $0.77 | $0.60 | 149.25 K | $78.63 M |
| 07/14/2025 | $0.76 | $0.76 (0.45%) | $0.84 | $0.75 | 89.80 K | $81.29 M |
| 07/11/2025 | $0.59 | $0.82 (40.17%) | $0.99 | $0.58 | 1.22 M | $78.18 M |
| 07/10/2025 | $0.60 | $0.64 (7.57%) | $0.68 | $0.58 | 89.40 K | $77.74 M |
| 07/09/2025 | $0.67 | $0.62 (-8.29%) | $0.69 | $0.60 | 140.31 K | $74.63 M |
| 07/08/2025 | $0.70 | $0.61 (-12.72%) | $1.40 | $0.56 | 3.13 M | $73.30 M |
| 07/07/2025 | $0.65 | $0.70 (7.52%) | $0.70 | $0.65 | 9.41 K | $70.63 M |
| 07/03/2025 | $0.63 | $0.68 (7.78%) | $0.68 | $0.63 | 3.22 K | $72.41 M |
| 07/02/2025 | $0.62 | $0.63 (2.73%) | $0.63 | $0.62 | 4.93 K | $70.63 M |
| 07/01/2025 | $0.65 | $0.62 (-4.62%) | $0.65 | $0.61 | 5.03 K | $70.63 M |
| 06/30/2025 | $0.61 | $0.64 (4.43%) | $0.66 | $0.61 | 16.10 K | $71.07 M |
| 06/27/2025 | $0.65 | $0.61 (-7.35%) | $0.70 | $0.61 | 38.60 K | $71.96 M |
| 06/26/2025 | $0.70 | $0.69 (-1.77%) | $0.70 | $0.64 | 8.01 K | $66.63 M |
| 06/25/2025 | $0.66 | $0.64 (-3.64%) | $0.72 | $0.64 | 11.30 K | $65.74 M |
| 06/24/2025 | $0.69 | $0.67 (-2.44%) | $0.72 | $0.64 | 18.32 K | $65.74 M |
| 06/23/2025 | $0.72 | $0.65 (-9.75%) | $0.72 | $0.63 | 12.60 K | $66.19 M |
| 06/20/2025 | $0.70 | $0.63 (-9.2%) | $0.72 | $0.63 | 15.64 K | $64.41 M |
| 06/18/2025 | $0.65 | $0.71 (9.52%) | $0.72 | $0.63 | 5.53 K | $69.74 M |
| 06/17/2025 | $0.64 | $0.67 (5.61%) | $0.67 | $0.64 | 11.60 K | $73.30 M |
| 06/16/2025 | $0.62 | $0.65 (4.18%) | $0.71 | $0.62 | 40.00 K | $75.07 M |
| 06/13/2025 | $0.64 | $0.62 (-4.28%) | $0.64 | $0.62 | 7.90 K | $66.63 M |
| 06/12/2025 | $0.62 | $0.66 (7.19%) | $0.67 | $0.62 | 17.54 K | $71.96 M |
| 06/11/2025 | $0.62 | $0.63 (0.81%) | $0.66 | $0.61 | 1.40 K | $73.30 M |
| 06/10/2025 | $0.69 | $0.64 (-7.29%) | $0.69 | $0.64 | 29.10 K | $74.63 M |
| 06/09/2025 | $0.74 | $0.67 (-10.14%) | $0.74 | $0.66 | 8.30 K | $78.63 M |
| 06/06/2025 | $0.68 | $0.72 (5.38%) | $0.72 | $0.68 | 2.24 K | $75.96 M |
| 06/05/2025 | $0.68 | $0.68 (-0.04%) | $0.72 | $0.66 | 1.71 K | $76.41 M |
| 06/04/2025 | $0.67 | $0.71 (5.31%) | $0.72 | $0.66 | 9.14 K | $75.52 M |
| 06/03/2025 | $0.70 | $0.68 (-3.56%) | $0.70 | $0.67 | 7.92 K | $76.41 M |
| 06/02/2025 | $0.69 | $0.69 (0.29%) | $0.79 | $0.67 | 42.30 K | $77.74 M |
| 05/30/2025 | $0.70 | $0.70 (0%) | $0.71 | $0.67 | 8.80 K | $76.41 M |
| 05/29/2025 | $0.72 | $0.72 (0%) | $0.80 | $0.66 | 9.60 K | $77.29 M |
| 05/28/2025 | $0.70 | $0.70 (0%) | $0.73 | $0.68 | 5.40 K | $78.18 M |
| 05/27/2025 | $0.73 | $0.70 (-3.83%) | $0.74 | $0.68 | 14.40 K | $75.52 M |
| 05/23/2025 | $0.68 | $0.70 (3.09%) | $0.71 | $0.68 | 8.62 K | $77.74 M |
| 05/22/2025 | $0.68 | $0.68 (0.44%) | $0.71 | $0.64 | 4.36 K | $76.41 M |
| 05/21/2025 | $0.69 | $0.64 (-7.25%) | $0.70 | $0.64 | 19.50 K | $75.07 M |
| 05/20/2025 | $0.61 | $0.64 (4.67%) | $0.64 | $0.61 | 1.77 K | $75.07 M |
| 05/19/2025 | $0.69 | $0.61 (-12.04%) | $0.79 | $0.60 | 22.54 K | $77.74 M |
| 05/16/2025 | $0.63 | $0.67 (6.35%) | $0.86 | $0.54 | 17.71 K | $76.41 M |
| 05/15/2025 | $0.57 | $0.62 (8.58%) | $0.64 | $0.51 | 27.96 K | $75.52 M |
| 05/14/2025 | $0.51 | $0.58 (13.95%) | $0.61 | $0.51 | 21.22 K | $73.74 M |
| 05/13/2025 | $0.46 | $0.52 (13.28%) | $0.56 | $0.46 | 167.50 K | $72.85 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.
