5 DAY PERFORMANCE
+133.80%
1 MONTH PERFORMANCE
+103.27%
3 MONTH PERFORMANCE
+68.24%
6 MONTH PERFORMANCE
+77.22%
YEAR-TO-DATE PERFORMANCE
-3.30%
1 YEAR PERFORMANCE
-33.15%
Urban One Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.35 | $4.27 (-1.91%) | $4.45 | $4.26 | 2.19 K | $19.00 M |
| 09/18/2026 | $4.40 | $4.24 (-3.64%) | $4.51 | $4.21 | 6.70 K | $18.96 M |
| 09/17/2026 | $4.27 | $4.22 (-1.17%) | $4.27 | $4.06 | 4.30 K | $18.87 M |
| 09/16/2026 | $4.22 | $4.26 (0.95%) | $4.39 | $4.18 | 5.04 K | $19.04 M |
| 09/15/2026 | $4.35 | $4.19 (-3.68%) | $4.69 | $4.01 | 22.50 K | $18.73 M |
| 09/14/2026 | $4.50 | $4.50 (0%) | $4.76 | $4.48 | 12.00 K | $20.12 M |
| 09/11/2026 | $4.81 | $4.64 (-3.53%) | $4.84 | $4.57 | 12.10 K | $20.74 M |
| 09/10/2026 | $4.83 | $4.66 (-3.52%) | $4.88 | $4.66 | 1.99 K | $20.83 M |
| 09/09/2026 | $4.77 | $4.75 (-0.42%) | $4.82 | $4.71 | 3.43 K | $21.24 M |
| 09/08/2026 | $4.69 | $4.73 (0.85%) | $4.79 | $4.65 | 5.13 K | $21.15 M |
| 09/04/2026 | $4.82 | $4.73 (-1.87%) | $4.82 | $4.73 | 11.33 K | $21.15 M |
| 09/03/2026 | $4.77 | $4.88 (2.31%) | $4.88 | $4.77 | 1.05 K | $21.82 M |
| 09/02/2026 | $5.00 | $4.77 (-4.6%) | $5.00 | $4.77 | 4.35 K | $21.32 M |
| 09/01/2026 | $4.80 | $4.91 (2.29%) | $4.91 | $4.80 | 2.01 K | $21.95 M |
| 08/31/2026 | $4.77 | $4.84 (1.47%) | $4.91 | $4.77 | 5.04 K | $21.64 M |
| 08/28/2026 | $4.77 | $4.78 (0.21%) | $4.79 | $4.77 | 3.40 K | $21.37 M |
| 08/27/2026 | $4.84 | $4.80 (-0.83%) | $4.97 | $4.80 | 3.40 K | $21.46 M |
| 08/26/2026 | $4.91 | $4.86 (-1.02%) | $4.91 | $4.77 | 5.10 K | $21.73 M |
| 08/25/2026 | $4.94 | $4.93 (-0.2%) | $4.97 | $4.85 | 4.40 K | $22.04 M |
| 08/24/2026 | $4.92 | $4.80 (-2.44%) | $4.92 | $4.79 | 10.32 K | $21.46 M |
| 08/21/2026 | $4.94 | $4.90 (-0.81%) | $4.94 | $4.90 | 3.00 K | $21.91 M |
| 08/20/2026 | $5.00 | $5.01 (0.2%) | $5.05 | $4.95 | 7.12 K | $22.40 M |
| 08/19/2026 | $4.95 | $4.92 (-0.61%) | $4.97 | $4.90 | 3.44 K | $22.00 M |
| 08/18/2026 | $5.09 | $4.98 (-2.16%) | $5.09 | $4.98 | 1.23 K | $22.26 M |
| 08/17/2026 | $5.04 | $5.04 (0%) | $5.05 | $5.03 | 3.80 K | $22.53 M |
| 08/14/2026 | $5.18 | $5.05 (-2.51%) | $5.18 | $5.05 | 3.13 K | $22.58 M |
| 08/13/2026 | $5.09 | $5.09 (0%) | $5.19 | $5.08 | 5.20 K | $22.76 M |
| 08/12/2026 | $5.09 | $5.04 (-0.98%) | $5.15 | $5.04 | 2.72 K | $22.53 M |
| 08/11/2026 | $5.22 | $5.09 (-2.49%) | $5.25 | $5.07 | 5.40 K | $22.76 M |
| 08/10/2026 | $5.11 | $5.28 (3.33%) | $5.28 | $5.11 | 2.60 K | $23.60 M |
| 08/07/2026 | $5.30 | $5.16 (-2.64%) | $5.30 | $5.08 | 2.68 K | $23.07 M |
| 08/06/2026 | $5.39 | $5.22 (-3.15%) | $5.43 | $5.15 | 6.25 K | $23.34 M |
| 08/05/2026 | $5.24 | $5.26 (0.38%) | $5.38 | $5.24 | 2.40 K | $23.52 M |
| 08/04/2026 | $5.16 | $5.06 (-1.94%) | $5.38 | $5.05 | 11.80 K | $22.62 M |
| 08/03/2026 | $5.08 | $5.04 (-0.79%) | $5.20 | $5.01 | 3.23 K | $22.53 M |
| 07/31/2026 | $5.11 | $5.04 (-1.37%) | $5.11 | $4.98 | 4.70 K | $22.53 M |
| 07/30/2026 | $4.95 | $5.05 (2.02%) | $5.05 | $4.95 | 1.24 K | $22.47 M |
| 07/29/2026 | $5.13 | $5.12 (-0.19%) | $5.30 | $5.10 | 17.60 K | $22.78 M |
| 07/28/2026 | $5.00 | $5.22 (4.4%) | $5.30 | $4.96 | 7.60 K | $23.23 M |
| 07/27/2026 | $5.12 | $5.03 (-1.76%) | $5.17 | $5.00 | 4.70 K | $22.38 M |
| 07/24/2026 | $5.29 | $5.15 (-2.65%) | $5.29 | $5.10 | 4.70 K | $22.91 M |
| 07/23/2026 | $4.98 | $5.10 (2.41%) | $5.29 | $4.98 | 3.96 K | $22.69 M |
| 07/22/2026 | $5.28 | $4.98 (-5.68%) | $5.28 | $4.98 | 2.59 K | $22.16 M |
| 07/21/2026 | $5.13 | $4.99 (-2.73%) | $5.13 | $4.94 | 2.43 K | $22.20 M |
| 07/20/2026 | $5.03 | $5.13 (1.99%) | $5.24 | $5.01 | 3.70 K | $22.82 M |
| 07/17/2026 | $4.87 | $4.99 (2.46%) | $5.04 | $4.87 | 2.20 K | $22.20 M |
| 07/16/2026 | $5.05 | $5.00 (-0.99%) | $5.05 | $4.95 | 12.25 K | $22.25 M |
| 07/15/2026 | $5.04 | $5.05 (0.2%) | $5.15 | $4.99 | 11.60 K | $22.47 M |
| 07/14/2026 | $4.91 | $5.00 (1.83%) | $5.02 | $4.78 | 24.15 K | $22.25 M |
| 07/13/2026 | $4.81 | $4.78 (-0.62%) | $4.88 | $4.78 | 4.64 K | $21.27 M |
| 07/10/2026 | $4.87 | $4.79 (-1.64%) | $4.89 | $4.79 | 5.83 K | $21.31 M |
| 07/09/2026 | $4.73 | $4.86 (2.75%) | $5.00 | $4.73 | 10.50 K | $21.62 M |
| 07/08/2026 | $4.77 | $4.82 (1.05%) | $4.95 | $4.63 | 9.20 K | $21.45 M |
| 07/07/2026 | $5.50 | $4.78 (-13.09%) | $5.50 | $4.69 | 18.71 K | $21.27 M |
| 07/06/2026 | $5.35 | $5.28 (-1.31%) | $5.36 | $5.20 | 6.80 K | $23.49 M |
| 07/02/2026 | $5.42 | $5.39 (-0.55%) | $5.53 | $5.35 | 8.13 K | $23.98 M |
| 07/01/2026 | $5.40 | $5.34 (-1.11%) | $5.54 | $5.34 | 12.57 K | $23.76 M |
| 06/30/2026 | $5.43 | $5.40 (-0.55%) | $5.61 | $5.24 | 10.53 K | $24.03 M |
| 06/29/2026 | $5.29 | $5.43 (2.65%) | $5.60 | $5.25 | 22.42 K | $24.16 M |
| 06/26/2026 | $5.22 | $5.10 (-2.3%) | $5.37 | $5.10 | 20.20 K | $22.69 M |
| 06/25/2026 | $5.70 | $5.26 (-7.72%) | $5.70 | $5.25 | 32.14 K | $23.40 M |
| 06/24/2026 | $5.62 | $5.46 (-2.85%) | $5.82 | $5.45 | 24.43 K | $24.29 M |
| 06/23/2026 | $5.50 | $5.58 (1.45%) | $5.75 | $5.39 | 20.53 K | $24.83 M |
| 06/22/2026 | $5.80 | $5.43 (-6.38%) | $5.99 | $5.43 | 34.50 K | $24.16 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.
