5 DAY PERFORMANCE
+36.25%
1 MONTH PERFORMANCE
+60.90%
3 MONTH PERFORMANCE
-18.29%
6 MONTH PERFORMANCE
-20.95%
YEAR-TO-DATE PERFORMANCE
-3.30%
1 YEAR PERFORMANCE
-34.04%
Urban One Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.81 | $9.22 (-6.07%) | $10.25 | $8.86 | 113.07 K | $41.40 M |
| 05/05/2026 | $8.14 | $9.99 (22.73%) | $10.42 | $7.80 | 401.28 K | $44.40 M |
| 05/04/2026 | $5.96 | $8.30 (39.26%) | $8.88 | $5.82 | 468.54 K | $36.89 M |
| 05/01/2026 | $5.45 | $7.31 (34.13%) | $7.60 | $5.34 | 4.27 M | $32.49 M |
| 04/30/2026 | $5.30 | $5.25 (-0.94%) | $5.33 | $5.14 | 13.57 K | $23.33 M |
| 04/29/2026 | $5.36 | $5.23 (-2.43%) | $5.43 | $5.20 | 6.40 K | $23.24 M |
| 04/28/2026 | $5.53 | $5.35 (-3.25%) | $5.59 | $5.26 | 5.84 K | $23.78 M |
| 04/27/2026 | $5.61 | $5.51 (-1.78%) | $5.69 | $5.51 | 6.30 K | $24.49 M |
| 04/24/2026 | $5.58 | $5.65 (1.25%) | $5.74 | $5.55 | 6.20 K | $25.11 M |
| 04/23/2026 | $5.52 | $5.64 (2.17%) | $5.78 | $5.40 | 16.69 K | $25.07 M |
| 04/22/2026 | $5.74 | $5.71 (-0.52%) | $5.78 | $5.37 | 13.40 K | $25.38 M |
| 04/21/2026 | $6.05 | $5.70 (-5.79%) | $6.16 | $5.70 | 12.77 K | $25.33 M |
| 04/20/2026 | $6.16 | $6.30 (2.27%) | $6.30 | $6.11 | 7.23 K | $28.00 M |
| 04/17/2026 | $6.25 | $6.08 (-2.72%) | $6.35 | $6.06 | 7.74 K | $27.02 M |
| 04/16/2026 | $6.02 | $6.15 (2.16%) | $6.47 | $5.91 | 20.55 K | $27.33 M |
| 04/15/2026 | $5.65 | $5.83 (3.19%) | $6.02 | $5.44 | 17.44 K | $25.91 M |
| 04/14/2026 | $5.46 | $5.67 (3.85%) | $5.84 | $5.35 | 26.10 K | $25.20 M |
| 04/13/2026 | $5.50 | $5.36 (-2.55%) | $5.71 | $5.23 | 69.60 K | $23.82 M |
| 04/10/2026 | $5.75 | $5.12 (-10.96%) | $5.91 | $5.10 | 64.86 K | $22.76 M |
| 04/09/2026 | $5.83 | $5.72 (-1.89%) | $6.14 | $5.25 | 89.44 K | $25.42 M |
| 04/08/2026 | $6.11 | $5.69 (-6.87%) | $6.28 | $5.69 | 61.25 K | $25.29 M |
| 04/07/2026 | $6.24 | $5.78 (-7.37%) | $6.36 | $5.77 | 24.60 K | $25.69 M |
| 04/06/2026 | $6.06 | $6.19 (2.15%) | $6.54 | $6.06 | 21.50 K | $27.51 M |
| 04/02/2026 | $5.93 | $6.21 (4.72%) | $6.38 | $5.83 | 24.10 K | $27.60 M |
| 04/01/2026 | $5.76 | $5.93 (2.95%) | $6.29 | $5.75 | 27.12 K | $26.36 M |
| 03/31/2026 | $5.68 | $5.86 (3.17%) | $6.30 | $5.45 | 128.80 K | $26.04 M |
| 03/30/2026 | $5.81 | $5.62 (-3.27%) | $6.48 | $5.55 | 29.72 K | $24.98 M |
| 03/27/2026 | $6.83 | $5.96 (-12.74%) | $6.83 | $5.74 | 41.12 K | $26.49 M |
| 03/26/2026 | $6.88 | $6.52 (-5.23%) | $7.62 | $6.52 | 112.29 K | $28.98 M |
| 03/25/2026 | $6.50 | $7.13 (9.69%) | $7.25 | $6.26 | 127.20 K | $31.69 M |
| 03/24/2026 | $6.02 | $6.55 (8.8%) | $7.50 | $6.02 | 120.30 K | $29.11 M |
| 03/23/2026 | $5.46 | $6.02 (10.26%) | $6.15 | $5.24 | 51.40 K | $26.76 M |
| 03/20/2026 | $5.83 | $5.62 (-3.6%) | $6.00 | $5.42 | 81.73 K | $24.98 M |
| 03/19/2026 | $6.14 | $5.89 (-4.07%) | $6.81 | $5.35 | 137.20 K | $26.18 M |
| 03/18/2026 | $6.74 | $6.11 (-9.35%) | $6.74 | $5.71 | 111.00 K | $27.16 M |
| 03/17/2026 | $7.57 | $6.62 (-12.55%) | $7.81 | $6.39 | 109.20 K | $29.42 M |
| 03/16/2026 | $8.20 | $6.97 (-15%) | $8.20 | $6.65 | 49.43 K | $30.98 M |
| 03/13/2026 | $8.40 | $8.04 (-4.29%) | $8.63 | $7.99 | 5.73 K | $35.73 M |
| 03/12/2026 | $9.09 | $8.24 (-9.35%) | $9.55 | $7.52 | 49.54 K | $36.62 M |
| 03/11/2026 | $10.00 | $9.44 (-5.6%) | $10.24 | $9.30 | 18.02 K | $41.96 M |
| 03/10/2026 | $10.48 | $9.45 (-9.83%) | $10.48 | $9.43 | 52.01 K | $42.00 M |
| 03/09/2026 | $10.30 | $9.96 (-3.3%) | $10.83 | $9.30 | 11.51 K | $44.27 M |
| 03/06/2026 | $10.85 | $10.02 (-7.65%) | $11.05 | $9.90 | 52.40 K | $444.56 M |
| 03/05/2026 | $11.50 | $10.99 (-4.43%) | $11.68 | $10.56 | 14.80 K | $487.59 M |
| 03/04/2026 | $11.15 | $11.30 (1.35%) | $11.64 | $10.99 | 20.43 K | $501.35 M |
| 03/03/2026 | $11.04 | $11.02 (-0.18%) | $11.29 | $10.98 | 6.00 K | $488.92 M |
| 03/02/2026 | $10.77 | $11.17 (3.71%) | $11.40 | $10.77 | 11.00 K | $495.58 M |
| 02/27/2026 | $11.20 | $11.38 (1.61%) | $11.57 | $10.82 | 17.59 K | $504.90 M |
| 02/26/2026 | $11.65 | $11.42 (-1.97%) | $11.95 | $10.90 | 13.21 K | $506.67 M |
| 02/25/2026 | $11.30 | $11.31 (0.09%) | $11.83 | $10.96 | 14.60 K | $501.79 M |
| 02/24/2026 | $10.86 | $11.24 (3.5%) | $12.90 | $10.86 | 43.93 K | $498.68 M |
| 02/23/2026 | $11.67 | $10.81 (-7.37%) | $12.28 | $10.30 | 31.45 K | $479.61 M |
| 02/20/2026 | $12.57 | $11.93 (-5.09%) | $12.97 | $11.71 | 26.43 K | $529.30 M |
| 02/19/2026 | $12.21 | $13.29 (8.85%) | $13.68 | $11.81 | 47.43 K | $589.64 M |
| 02/18/2026 | $12.59 | $12.19 (-3.18%) | $13.60 | $12.00 | 46.10 K | $540.83 M |
| 02/17/2026 | $12.53 | $11.84 (-5.51%) | $12.53 | $11.51 | 112.01 K | $525.31 M |
| 02/13/2026 | $10.95 | $12.15 (10.96%) | $15.09 | $10.95 | 113.80 K | $539.06 M |
| 02/12/2026 | $13.82 | $11.95 (-13.53%) | $14.79 | $11.59 | 33.41 K | $530.19 M |
| 02/11/2026 | $11.44 | $12.52 (9.44%) | $12.70 | $11.00 | 48.30 K | $555.47 M |
| 02/10/2026 | $12.28 | $11.42 (-7%) | $13.06 | $11.42 | 35.70 K | $506.67 M |
| 02/09/2026 | $13.03 | $11.51 (-11.67%) | $13.70 | $11.51 | 7.80 K | $510.66 M |
| 02/06/2026 | $13.59 | $12.19 (-10.3%) | $14.26 | $12.19 | 38.10 K | $540.83 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.
