5 DAY PERFORMANCE
+45.45%
1 MONTH PERFORMANCE
+28.00%
3 MONTH PERFORMANCE
-6.80%
6 MONTH PERFORMANCE
-21.31%
YEAR-TO-DATE PERFORMANCE
-3.52%
1 YEAR PERFORMANCE
-56.36%
Urban One, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.61 | $0.64 (4.16%) | $0.64 | $0.61 | 1,368 | |
| 03/11/2025 | $0.63 | $0.63 (-0.24%) | $0.64 | $0.60 | 59,644 | $63.12 M |
| 03/10/2025 | $0.65 | $0.63 (-2.33%) | $0.67 | $0.61 | 32,500 | $62.65 M |
| 03/07/2025 | $0.66 | $0.66 (0%) | $0.67 | $0.62 | 196,870 | $65.01 M |
| 03/06/2025 | $0.66 | $0.65 (-1.21%) | $0.68 | $0.62 | 43,200 | $65.48 M |
| 03/05/2025 | $0.69 | $0.66 (-5.07%) | $0.69 | $0.65 | 122,637 | $63.12 M |
| 03/04/2025 | $0.73 | $0.69 (-4.89%) | $0.76 | $0.68 | 21,969 | $64.06 M |
| 03/03/2025 | $0.76 | $0.73 (-4.54%) | $0.78 | $0.73 | 18,838 | $63.59 M |
| 02/28/2025 | $0.76 | $0.76 (-0.39%) | $0.76 | $0.75 | 3,924 | $64.53 M |
| 02/27/2025 | $0.75 | $0.78 (4.24%) | $0.78 | $0.75 | 1,100 | $65.95 M |
| 02/26/2025 | $0.76 | $0.77 (1.32%) | $0.78 | $0.73 | 6,600 | $66.89 M |
| 02/25/2025 | $0.76 | $0.73 (-3.91%) | $0.76 | $0.72 | 30,200 | $65.95 M |
| 02/24/2025 | $0.78 | $0.77 (-1.28%) | $0.83 | $0.77 | 17,200 | $64.53 M |
| 02/21/2025 | $0.78 | $0.79 (0.51%) | $0.83 | $0.78 | 3,000 | $67.83 M |
| 02/20/2025 | $0.78 | $0.79 (1.28%) | $0.80 | $0.78 | 1,008 | $70.66 M |
| 02/19/2025 | $0.78 | $0.80 (2.77%) | $0.83 | $0.78 | 32,944 | $69.72 M |
| 02/18/2025 | $0.81 | $0.80 (-0.62%) | $0.82 | $0.77 | 9,700 | $68.77 M |
| 02/14/2025 | $0.80 | $0.81 (0.97%) | $0.81 | $0.77 | 21,419 | $66.42 M |
| 02/13/2025 | $0.74 | $0.80 (7.09%) | $0.80 | $0.74 | 18,200 | $65.95 M |
| 02/12/2025 | $0.73 | $0.75 (2.74%) | $0.79 | $0.73 | 24,216 | $64.06 M |
| 02/11/2025 | $0.75 | $0.73 (-2.27%) | $0.77 | $0.72 | 18,513 | $64.53 M |
| 02/10/2025 | $0.79 | $0.74 (-5.72%) | $0.79 | $0.74 | 29,700 | $63.12 M |
| 02/07/2025 | $0.78 | $0.78 (0.63%) | $0.79 | $0.74 | 18,000 | $64.06 M |
| 02/06/2025 | $0.82 | $0.75 (-8.03%) | $0.82 | $0.75 | 32,400 | $62.65 M |
| 02/05/2025 | $0.76 | $0.82 (7.16%) | $0.83 | $0.76 | 10,300 | $64.06 M |
| 02/04/2025 | $0.77 | $0.79 (2.87%) | $0.83 | $0.77 | 6,147 | $64.06 M |
| 02/03/2025 | $0.86 | $0.79 (-8.23%) | $0.90 | $0.72 | 237,700 | $62.65 M |
| 01/31/2025 | $0.88 | $0.92 (4.55%) | $0.92 | $0.86 | 43,727 | $64.53 M |
| 01/30/2025 | $0.89 | $0.88 (-0.59%) | $0.91 | $0.88 | 14,846 | $65.48 M |
| 01/29/2025 | $0.89 | $0.91 (2.25%) | $0.91 | $0.89 | 3,000 | $63.12 M |
| 01/28/2025 | $0.95 | $0.89 (-6.32%) | $0.95 | $0.89 | 2,300 | $65.95 M |
| 01/27/2025 | $0.91 | $0.93 (2.2%) | $0.95 | $0.89 | 8,236 | $64.06 M |
| 01/24/2025 | $0.91 | $0.92 (1.1%) | $0.93 | $0.91 | 23,500 | $66.42 M |
| 01/23/2025 | $0.92 | $0.93 (1.09%) | $0.93 | $0.91 | 16,200 | $68.30 M |
| 01/22/2025 | $0.91 | $0.90 (-1.54%) | $0.92 | $0.89 | 29,900 | $66.42 M |
| 01/21/2025 | $0.93 | $0.91 (-2.15%) | $0.93 | $0.91 | 33,551 | $70.19 M |
| 01/17/2025 | $0.85 | $0.93 (8.82%) | $0.93 | $0.81 | 56,314 | $68.77 M |
| 01/16/2025 | $0.88 | $0.85 (-3.3%) | $0.92 | $0.85 | 48,400 | $71.13 M |
| 01/15/2025 | $0.96 | $0.91 (-5.2%) | $0.96 | $0.88 | 31,800 | $70.66 M |
| 01/14/2025 | $0.91 | $0.90 (-1.1%) | $0.96 | $0.88 | 16,300 | $73.01 M |
| 01/13/2025 | $0.96 | $0.91 (-5.25%) | $0.96 | $0.88 | 31,000 | $74.43 M |
| 01/10/2025 | $0.96 | $0.98 (1.67%) | $0.98 | $0.95 | 4,200 | $73.96 M |
| 01/08/2025 | $0.96 | $0.98 (2.08%) | $0.99 | $0.96 | 7,174 | $74.43 M |
| 01/07/2025 | $0.96 | $0.96 (0%) | $1.01 | $0.96 | 22,400 | $76.31 M |
| 01/06/2025 | $0.98 | $0.96 (-2.04%) | $1.01 | $0.95 | 19,133 | $79.14 M |
| 01/03/2025 | $0.99 | $0.98 (-1.01%) | $1.01 | $0.94 | 24,500 | $70.66 M |
| 01/02/2025 | $0.98 | $0.97 (-1.02%) | $1.03 | $0.96 | 22,549 | $70.66 M |
| 12/31/2024 | $0.97 | $1.00 (2.58%) | $1.01 | $0.95 | 35,738 | $72.54 M |
| 12/30/2024 | $0.99 | $0.98 (-1.53%) | $1.00 | $0.95 | 11,500 | $72.54 M |
| 12/27/2024 | $0.98 | $0.99 (1.02%) | $1.02 | $0.97 | 26,500 | $70.19 M |
| 12/26/2024 | $0.98 | $1.00 (1.22%) | $1.04 | $0.97 | 17,105 | $71.13 M |
| 12/24/2024 | $0.99 | $0.98 (-1.01%) | $1.02 | $0.97 | 2,025 | $68.30 M |
| 12/23/2024 | $1.01 | $0.99 (-1.98%) | $1.05 | $0.97 | 33,100 | $68.77 M |
| 12/20/2024 | $0.97 | $1.03 (6.19%) | $1.03 | $0.97 | 65,047 | $76.31 M |
| 12/19/2024 | $0.97 | $0.99 (2.06%) | $1.01 | $0.97 | 19,000 | $74.43 M |
| 12/18/2024 | $0.99 | $1.00 (1.01%) | $1.04 | $0.97 | 93,000 | $74.43 M |
| 12/17/2024 | $1.01 | $1.01 (0%) | $1.04 | $0.98 | 37,000 | $79.61 M |
| 12/16/2024 | $0.99 | $0.99 (0%) | $1.01 | $0.98 | 35,400 | $75.37 M |
| 12/13/2024 | $1.01 | $1.01 (0%) | $1.03 | $1.00 | 21,300 | $78.19 M |
| 12/12/2024 | $1.05 | $1.03 (-1.9%) | $1.09 | $1.01 | 60,112 | $79.14 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.
