5 DAY PERFORMANCE
+145.93%
1 MONTH PERFORMANCE
+155.38%
3 MONTH PERFORMANCE
+89.35%
6 MONTH PERFORMANCE
-0.30%
YEAR-TO-DATE PERFORMANCE
-3.30%
1 YEAR PERFORMANCE
-21.57%
Urban One Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.03 | $4.14 (2.73%) | $4.17 | $4.03 | 6.73 K | $18.42 M |
| 11/04/2026 | $4.28 | $4.27 (-0.23%) | $4.52 | $4.20 | 7.90 K | $19.00 M |
| 11/03/2026 | $4.15 | $4.20 (1.2%) | $4.28 | $4.15 | 10.00 K | $18.69 M |
| 11/02/2026 | $4.12 | $4.15 (0.73%) | $4.29 | $4.10 | 13.14 K | $18.46 M |
| 10/30/2026 | $4.03 | $4.05 (0.5%) | $4.15 | $4.03 | 6.63 K | $18.46 M |
| 10/29/2026 | $4.18 | $4.07 (-2.63%) | $4.31 | $4.07 | 9.05 K | $18.46 M |
| 10/28/2026 | $4.06 | $4.20 (3.45%) | $4.22 | $4.06 | 7.63 K | $18.46 M |
| 10/27/2026 | $4.15 | $4.07 (-1.93%) | $4.25 | $4.02 | 12.21 K | $18.46 M |
| 10/26/2026 | $4.19 | $4.13 (-1.43%) | $4.19 | $4.02 | 6.40 K | $18.46 M |
| 10/23/2026 | $4.33 | $4.13 (-4.62%) | $4.33 | $4.05 | 6.58 K | $18.46 M |
| 10/22/2026 | $4.14 | $4.08 (-1.45%) | $4.21 | $4.03 | 7.16 K | $18.46 M |
| 10/21/2026 | $4.14 | $4.05 (-2.17%) | $4.26 | $4.05 | 9.81 K | $18.46 M |
| 10/20/2026 | $4.02 | $4.08 (1.49%) | $4.08 | $4.00 | 6.70 K | $18.46 M |
| 10/19/2026 | $4.14 | $4.15 (0.24%) | $4.24 | $4.09 | 5.71 K | $18.46 M |
| 10/16/2026 | $4.01 | $4.13 (2.99%) | $4.13 | $4.01 | 6.00 K | $18.46 M |
| 10/15/2026 | $3.96 | $4.02 (1.52%) | $4.13 | $3.96 | 6.80 K | $18.46 M |
| 10/14/2026 | $4.01 | $4.13 (2.99%) | $4.17 | $4.00 | 5.10 K | $18.46 M |
| 10/13/2026 | $4.16 | $4.24 (1.92%) | $4.24 | $4.02 | 18.70 K | $18.46 M |
| 10/12/2026 | $3.96 | $4.11 (3.79%) | $4.35 | $3.96 | 7.34 K | $17.91 M |
| 10/09/2026 | $4.22 | $4.05 (-4.03%) | $4.48 | $3.95 | 18.34 K | $17.66 M |
| 10/08/2026 | $4.56 | $4.35 (-4.61%) | $4.56 | $4.15 | 33.61 K | $19.26 M |
| 10/07/2026 | $4.15 | $4.18 (0.72%) | $4.22 | $4.15 | 4.82 K | $18.51 M |
| 10/06/2026 | $4.07 | $4.13 (1.47%) | $4.14 | $4.07 | 5.30 K | $18.29 M |
| 10/05/2026 | $3.90 | $3.90 (0%) | $4.06 | $3.90 | 1.90 K | $17.27 M |
| 10/02/2026 | $4.02 | $3.98 (-1%) | $4.06 | $3.89 | 2.80 K | $17.62 M |
| 10/01/2026 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 1.45 K | $17.53 M |
| 09/30/2026 | $4.10 | $4.04 (-1.46%) | $4.10 | $4.00 | 4.10 K | $17.71 M |
| 09/29/2026 | $4.06 | $4.12 (1.48%) | $4.12 | $4.06 | 599 | $18.06 M |
| 09/28/2026 | $4.37 | $4.21 (-3.66%) | $4.37 | $4.21 | 8.50 K | $18.45 M |
| 09/25/2026 | $4.22 | $4.23 (0.24%) | $4.29 | $4.22 | 4.10 K | $18.54 M |
| 09/24/2026 | $4.28 | $4.28 (0%) | $4.31 | $4.21 | 2.30 K | $18.57 M |
| 09/23/2026 | $4.26 | $4.31 (1.17%) | $4.42 | $4.21 | 5.91 K | $18.70 M |
| 09/22/2026 | $4.26 | $4.39 (3.05%) | $4.39 | $4.24 | 4.85 K | $19.05 M |
| 09/21/2026 | $4.35 | $4.29 (-1.38%) | $4.45 | $4.26 | 2.70 K | $18.61 M |
| 09/18/2026 | $4.40 | $4.24 (-3.64%) | $4.51 | $4.21 | 6.70 K | $18.40 M |
| 09/17/2026 | $4.27 | $4.22 (-1.17%) | $4.27 | $4.06 | 4.30 K | $18.12 M |
| 09/16/2026 | $4.22 | $4.26 (0.95%) | $4.39 | $4.18 | 5.04 K | $18.29 M |
| 09/15/2026 | $4.35 | $4.19 (-3.68%) | $4.69 | $4.01 | 22.50 K | $17.99 M |
| 09/14/2026 | $4.50 | $4.50 (0%) | $4.76 | $4.48 | 12.00 K | $19.32 M |
| 09/11/2026 | $4.81 | $4.64 (-3.53%) | $4.84 | $4.57 | 12.10 K | $19.92 M |
| 09/10/2026 | $4.83 | $4.66 (-3.52%) | $4.88 | $4.66 | 1.99 K | $19.80 M |
| 09/09/2026 | $4.77 | $4.75 (-0.42%) | $4.82 | $4.71 | 3.43 K | $20.19 M |
| 09/08/2026 | $4.69 | $4.73 (0.85%) | $4.79 | $4.65 | 5.13 K | $20.10 M |
| 09/04/2026 | $4.82 | $4.73 (-1.87%) | $4.82 | $4.73 | 11.33 K | $20.10 M |
| 09/03/2026 | $4.77 | $4.88 (2.31%) | $4.88 | $4.77 | 1.05 K | $20.52 M |
| 09/02/2026 | $5.00 | $4.77 (-4.6%) | $5.00 | $4.77 | 4.35 K | $20.06 M |
| 09/01/2026 | $4.80 | $4.91 (2.29%) | $4.91 | $4.80 | 2.01 K | $20.65 M |
| 08/31/2026 | $4.77 | $4.84 (1.47%) | $4.91 | $4.77 | 5.04 K | $20.35 M |
| 08/28/2026 | $4.77 | $4.78 (0.21%) | $4.79 | $4.77 | 3.40 K | $20.10 M |
| 08/27/2026 | $4.84 | $4.80 (-0.83%) | $4.97 | $4.80 | 3.40 K | $19.97 M |
| 08/26/2026 | $4.91 | $4.86 (-1.02%) | $4.91 | $4.77 | 5.10 K | $20.22 M |
| 08/25/2026 | $4.94 | $4.93 (-0.2%) | $4.97 | $4.85 | 4.40 K | $20.51 M |
| 08/24/2026 | $4.92 | $4.80 (-2.44%) | $4.92 | $4.79 | 10.32 K | $19.97 M |
| 08/21/2026 | $4.94 | $4.90 (-0.81%) | $4.94 | $4.90 | 3.00 K | $20.39 M |
| 08/20/2026 | $5.00 | $5.01 (0.2%) | $5.05 | $4.95 | 7.12 K | $20.62 M |
| 08/19/2026 | $4.95 | $4.92 (-0.61%) | $4.97 | $4.90 | 3.44 K | $20.25 M |
| 08/18/2026 | $5.09 | $4.98 (-2.16%) | $5.09 | $4.98 | 1.23 K | $20.50 M |
| 08/17/2026 | $5.04 | $5.04 (0%) | $5.05 | $5.03 | 3.80 K | $20.74 M |
| 08/14/2026 | $5.18 | $5.05 (-2.51%) | $5.18 | $5.05 | 3.13 K | $20.78 M |
| 08/13/2026 | $5.09 | $5.09 (0%) | $5.19 | $5.08 | 5.20 K | $20.72 M |
| 08/12/2026 | $5.09 | $5.04 (-0.98%) | $5.15 | $5.04 | 2.72 K | $20.52 M |
| 08/11/2026 | $5.22 | $5.09 (-2.49%) | $5.25 | $5.07 | 5.40 K | $20.72 M |
| 08/10/2026 | $5.11 | $5.28 (3.33%) | $5.28 | $5.11 | 2.60 K | $21.50 M |
| 08/07/2026 | $5.30 | $5.16 (-2.64%) | $5.30 | $5.08 | 2.68 K | $21.01 M |
| 08/06/2026 | $5.39 | $5.22 (-3.15%) | $5.43 | $5.15 | 6.25 K | $21.02 M |
| 08/05/2026 | $5.24 | $5.26 (0.38%) | $5.38 | $5.24 | 2.40 K | $21.18 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.
