Urban One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.90	0.90	0.82	0.85	0.85	2.24%	11,352
Dec 4, 2025	0.88	0.89	0.81	0.83	0.83	-2.35%	26,664
Dec 3, 2025	0.82	0.92	0.81	0.85	0.85	3.66%	60,853
Dec 2, 2025	0.83	0.84	0.80	0.82	0.82	-0.40%	16,254
Dec 1, 2025	0.81	0.83	0.80	0.82	0.82	1.64%	9,404
Nov 28, 2025	0.82	0.82	0.80	0.81	0.81	-1.38%	20,030
Nov 26, 2025	0.83	0.87	0.82	0.82	0.82	-3.08%	22,814
Nov 25, 2025	0.87	0.88	0.84	0.85	0.85	-3.59%	21,764
Nov 24, 2025	0.83	0.89	0.80	0.88	0.88	4.64%	12,488
Nov 21, 2025	0.94	0.94	0.80	0.84	0.84	-8.10%	59,198
Nov 20, 2025	0.83	1.04	0.82	0.91	0.91	13.68%	357,254
Nov 19, 2025	0.92	0.93	0.79	0.80	0.80	-5.02%	638,386
Nov 18, 2025	0.70	0.86	0.62	0.85	0.85	38.43%	3,079,719
Nov 17, 2025	0.50	0.88	0.49	0.61	0.61	25.82%	15,151,314
Nov 14, 2025	0.51	0.51	0.47	0.49	0.49	-3.57%	26,019
Nov 13, 2025	0.50	0.51	0.49	0.50	0.50	4.46%	18,029
Nov 12, 2025	0.50	0.50	0.47	0.48	0.48	-3.50%	11,537
Nov 11, 2025	0.52	0.52	0.46	0.50	0.50	4.38%	1,533,461
Nov 10, 2025	0.50	0.52	0.48	0.48	0.48	-5.65%	13,341
Nov 7, 2025	0.46	0.51	0.46	0.51	0.51	10.37%	47,768
Nov 6, 2025	0.53	0.53	0.46	0.46	0.46	-12.38%	22,051
Nov 5, 2025	0.49	0.53	0.45	0.53	0.53	3.71%	54,486
Nov 4, 2025	0.52	0.53	0.49	0.51	0.51	-4.49%	20,969
Nov 3, 2025	0.60	0.61	0.52	0.53	0.53	-11.67%	28,578
Oct 31, 2025	0.62	0.62	0.58	0.60	0.60	-2.22%	31,288
Oct 30, 2025	0.61	0.61	0.59	0.61	0.61	4.71%	8,307
Oct 29, 2025	0.63	0.63	0.59	0.59	0.59	-6.39%	23,397
Oct 28, 2025	0.60	0.65	0.59	0.63	0.63	4.32%	20,775
Oct 27, 2025	0.62	0.71	0.55	0.60	0.60	-3.21%	174,853
Oct 24, 2025	0.62	0.63	0.61	0.62	0.62	-	11,274
Oct 23, 2025	0.62	0.64	0.61	0.62	0.62	-2.50%	22,653
Oct 22, 2025	0.62	0.64	0.60	0.64	0.64	2.56%	42,200
Oct 21, 2025	0.66	0.66	0.62	0.62	0.62	-3.13%	3,169
Oct 20, 2025	0.65	0.66	0.61	0.64	0.64	-1.52%	29,566
Oct 17, 2025	0.63	0.67	0.61	0.65	0.65	7.05%	15,094
Oct 16, 2025	0.67	0.69	0.61	0.61	0.61	-10.39%	57,422
Oct 15, 2025	0.67	0.69	0.66	0.68	0.68	2.65%	13,825
Oct 14, 2025	0.67	0.71	0.66	0.66	0.66	-0.24%	12,578
Oct 13, 2025	0.69	0.71	0.66	0.66	0.66	-2.72%	14,384
Oct 10, 2025	0.71	0.71	0.68	0.68	0.68	-0.74%	6,626
Oct 9, 2025	0.68	0.71	0.68	0.69	0.69	-1.05%	6,085
Oct 8, 2025	0.70	0.70	0.68	0.69	0.69	-2.08%	13,999
Oct 7, 2025	0.71	0.73	0.68	0.71	0.71	-2.75%	22,673
Oct 6, 2025	0.73	0.73	0.69	0.73	0.73	0.17%	11,846
Oct 3, 2025	0.69	0.73	0.69	0.73	0.73	6.75%	9,628
Oct 2, 2025	0.74	0.74	0.68	0.68	0.68	-2.84%	13,414
Oct 1, 2025	0.74	0.74	0.68	0.70	0.70	0.59%	14,473
Sep 30, 2025	0.72	0.72	0.69	0.70	0.70	2.04%	13,470
Sep 29, 2025	0.74	0.74	0.68	0.68	0.68	-5.54%	14,291
Sep 26, 2025	0.69	0.72	0.68	0.72	0.72	5.09%	5,548