5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
+3.40%
3 MONTH PERFORMANCE
-8.66%
6 MONTH PERFORMANCE
-57.45%
YEAR-TO-DATE PERFORMANCE
-49.81%
1 YEAR PERFORMANCE
-68.86%
Urban One Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $5.03 | $5.14 (2.19%) | $5.14 | $5.03 | 3 | |
| 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 |
| 06/18/2026 | $6.31 | $5.92 (-6.18%) | $6.90 | $5.92 | 93.07 K | $26.34 M |
| 06/17/2026 | $5.74 | $6.22 (8.36%) | $6.40 | $5.74 | 24.53 K | $27.67 M |
| 06/16/2026 | $6.00 | $5.74 (-4.33%) | $6.02 | $5.73 | 29.90 K | $25.54 M |
| 06/15/2026 | $5.89 | $5.89 (0%) | $6.20 | $5.74 | 38.84 K | $26.21 M |
| 06/12/2026 | $5.93 | $5.70 (-3.88%) | $6.13 | $5.60 | 33.63 K | $25.36 M |
| 06/11/2026 | $5.87 | $5.69 (-3.07%) | $6.07 | $5.60 | 90.56 K | $25.32 M |
| 06/10/2026 | $5.75 | $5.67 (-1.39%) | $6.04 | $5.60 | 32.94 K | $25.23 M |
| 06/09/2026 | $5.96 | $5.82 (-2.35%) | $6.19 | $5.66 | 19.50 K | $25.89 M |
| 06/08/2026 | $6.43 | $5.88 (-8.55%) | $6.43 | $5.70 | 25.60 K | $26.16 M |
| 06/05/2026 | $6.57 | $6.27 (-4.57%) | $6.73 | $6.27 | 17.65 K | $27.90 M |
| 06/04/2026 | $6.17 | $6.69 (8.43%) | $6.83 | $6.16 | 27.56 K | $29.77 M |
| 06/03/2026 | $6.31 | $6.36 (0.79%) | $6.51 | $6.01 | 33.00 K | $28.30 M |
| 06/02/2026 | $6.56 | $6.42 (-2.13%) | $6.66 | $6.27 | 23.16 K | $28.56 M |
| 06/01/2026 | $6.60 | $6.70 (1.52%) | $6.80 | $6.36 | 29.20 K | $29.81 M |
| 05/29/2026 | $6.29 | $6.59 (4.77%) | $7.01 | $6.29 | 49.20 K | $29.32 M |
| 05/28/2026 | $6.00 | $6.23 (3.83%) | $6.23 | $5.87 | 19.13 K | $27.72 M |
| 05/27/2026 | $5.72 | $5.83 (1.92%) | $5.84 | $5.42 | 28.20 K | $25.94 M |
| 05/26/2026 | $6.10 | $5.62 (-7.87%) | $6.10 | $5.60 | 20.01 K | $25.00 M |
| 05/22/2026 | $6.01 | $6.02 (0.17%) | $6.33 | $5.65 | 17.06 K | $26.78 M |
| 05/21/2026 | $5.63 | $5.94 (5.51%) | $6.37 | $5.56 | 54.80 K | $26.43 M |
| 05/20/2026 | $5.50 | $5.76 (4.73%) | $5.76 | $5.44 | 18.90 K | $25.63 M |
| 05/19/2026 | $5.35 | $5.61 (4.86%) | $5.70 | $5.35 | 19.40 K | $24.96 M |
| 05/18/2026 | $5.67 | $5.49 (-3.17%) | $5.67 | $5.35 | 20.00 K | $24.43 M |
| 05/15/2026 | $6.09 | $5.62 (-7.72%) | $6.09 | $5.58 | 27.53 K | $25.00 M |
| 05/14/2026 | $6.25 | $5.66 (-9.44%) | $6.25 | $5.39 | 80.80 K | $25.18 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.
