Urban One Inc Class A UONE
NASDAQ · United States · Consumer Services
$4.00-0.04 (-0.99%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.89 | -3.71% | $4.00 | $4.00 | $3.89 | 1.33K |
| 2026-09-30 | $4.04 | -1.94% | $4.10 | $4.10 | $4.00 | 4.10K |
| 2026-09-29 | $4.12 | -2.14% | $4.06 | $4.12 | $4.06 | 500 |
| 2026-09-28 | $4.21 | -0.47% | $4.37 | $4.37 | $4.21 | 8.50K |
| 2026-09-25 | $4.23 | -1.17% | $4.22 | $4.29 | $4.22 | 4.10K |
| 2026-09-24 | $4.28 | -0.70% | $4.28 | $4.31 | $4.21 | 2.30K |
| 2026-09-23 | $4.31 | -1.82% | $4.26 | $4.42 | $4.21 | 5.90K |
| 2026-09-22 | $4.39 | +2.33% | $4.26 | $4.39 | $4.24 | 4.80K |
| 2026-09-21 | $4.29 | +1.18% | $4.35 | $4.45 | $4.26 | 2.70K |
| 2026-09-18 | $4.24 | +0.47% | $4.40 | $4.51 | $4.21 | 6.70K |
| 2026-09-17 | $4.22 | -0.94% | $4.27 | $4.27 | $4.06 | 4.30K |
| 2026-09-16 | $4.26 | +1.67% | $4.22 | $4.39 | $4.18 | 5.00K |
| 2026-09-15 | $4.19 | -6.89% | $4.35 | $4.69 | $4.01 | 22.50K |
| 2026-09-14 | $4.50 | -3.02% | $4.50 | $4.76 | $4.48 | 12.00K |
| 2026-09-11 | $4.64 | -0.43% | $4.81 | $4.84 | $4.57 | 12.10K |
| 2026-09-10 | $4.66 | -1.89% | $4.83 | $4.88 | $4.66 | 1.60K |
| 2026-09-09 | $4.75 | +0.42% | $4.77 | $4.82 | $4.71 | 3.40K |
| 2026-09-08 | $4.73 | 0.00% | $4.69 | $4.79 | $4.65 | 5.10K |
| 2026-09-04 | $4.73 | -3.07% | $4.82 | $4.82 | $4.73 | 11.30K |
| 2026-09-03 | $4.88 | +2.31% | $4.77 | $4.88 | $4.77 | 1.00K |
| 2026-09-02 | $4.77 | -2.85% | $5.00 | $5.00 | $4.77 | 4.30K |
| 2026-09-01 | $4.91 | +1.45% | $4.80 | $4.91 | $4.80 | 2.00K |
| 2026-08-31 | $4.84 | +1.26% | $4.77 | $4.91 | $4.77 | 5.00K |
| 2026-08-28 | $4.78 | -0.42% | $4.77 | $4.79 | $4.77 | 3.40K |
| 2026-08-27 | $4.80 | -1.23% | $4.84 | $4.97 | $4.80 | 3.30K |
| 2026-08-26 | $4.86 | -1.42% | $4.91 | $4.91 | $4.77 | 5.10K |
| 2026-08-25 | $4.93 | +2.71% | $4.94 | $4.97 | $4.85 | 4.40K |
| 2026-08-24 | $4.80 | -2.04% | $4.92 | $4.92 | $4.79 | 10.30K |
| 2026-08-21 | $4.90 | -2.20% | $4.94 | $4.94 | $4.90 | 3.00K |
| 2026-08-20 | $5.01 | +1.83% | $5.00 | $5.05 | $4.95 | 7.10K |
| 2026-08-19 | $4.92 | -1.20% | $4.95 | $4.97 | $4.90 | 3.40K |
| 2026-08-18 | $4.98 | -1.19% | $5.09 | $5.09 | $4.98 | 1.20K |
| 2026-08-17 | $5.04 | -0.20% | $5.04 | $5.05 | $5.03 | 3.80K |
| 2026-08-14 | $5.05 | -0.79% | $5.18 | $5.18 | $5.05 | 3.10K |
| 2026-08-13 | $5.09 | +0.99% | $5.09 | $5.19 | $5.08 | 5.20K |
| 2026-08-12 | $5.04 | -0.98% | $5.09 | $5.15 | $5.04 | 2.70K |
| 2026-08-11 | $5.09 | -3.60% | $5.22 | $5.25 | $5.07 | 5.40K |
| 2026-08-10 | $5.28 | +2.33% | $5.11 | $5.28 | $5.11 | 2.60K |
| 2026-08-07 | $5.16 | -1.15% | $5.30 | $5.30 | $5.08 | 2.60K |
| 2026-08-06 | $5.22 | -0.76% | $5.39 | $5.43 | $5.15 | 6.20K |
| 2026-08-05 | $5.26 | +3.95% | $5.24 | $5.38 | $5.24 | 2.40K |
| 2026-08-04 | $5.06 | +0.40% | $5.16 | $5.38 | $5.05 | 11.80K |
| 2026-08-03 | $5.04 | 0.00% | $5.08 | $5.20 | $5.01 | 3.20K |
| 2026-07-31 | $5.04 | -0.20% | $5.11 | $5.11 | $4.98 | 4.70K |
| 2026-07-30 | $5.05 | -1.37% | $4.95 | $5.05 | $4.95 | 1.20K |
| 2026-07-29 | $5.12 | -1.92% | $5.13 | $5.30 | $5.10 | 17.60K |
| 2026-07-28 | $5.22 | +3.78% | $5.00 | $5.30 | $4.96 | 7.60K |
| 2026-07-27 | $5.03 | -2.33% | $5.12 | $5.17 | $5.00 | 4.70K |
| 2026-07-24 | $5.15 | +0.98% | $5.29 | $5.29 | $5.10 | 4.70K |
| 2026-07-23 | $5.10 | +2.41% | $4.98 | $5.29 | $4.98 | 3.90K |
| 2026-07-22 | $4.98 | -0.20% | $5.28 | $5.28 | $4.98 | 2.40K |
| 2026-07-21 | $4.99 | -2.73% | $5.13 | $5.13 | $4.94 | 2.40K |
| 2026-07-20 | $5.13 | +2.81% | $5.03 | $5.24 | $5.01 | 3.70K |
| 2026-07-17 | $4.99 | -0.20% | $4.87 | $5.04 | $4.87 | 2.20K |
| 2026-07-16 | $5.00 | -0.99% | $5.05 | $5.05 | $4.95 | 12.20K |
| 2026-07-15 | $5.05 | +1.00% | $5.04 | $5.15 | $4.99 | 11.60K |
| 2026-07-14 | $5.00 | +4.60% | $4.91 | $5.02 | $4.78 | 24.00K |
| 2026-07-13 | $4.78 | -0.21% | $4.81 | $4.88 | $4.78 | 4.60K |
| 2026-07-10 | $4.79 | -1.44% | $4.87 | $4.89 | $4.79 | 5.80K |
| 2026-07-09 | $4.86 | +0.83% | $4.73 | $5.00 | $4.73 | 10.50K |
| 2026-07-08 | $4.82 | +0.84% | $4.77 | $4.95 | $4.63 | 9.20K |
| 2026-07-07 | $4.78 | -9.47% | $5.50 | $5.50 | $4.69 | 18.70K |
| 2026-07-06 | $5.28 | -2.04% | $5.35 | $5.36 | $5.20 | 6.80K |
| 2026-07-02 | $5.39 | +0.94% | $5.42 | $5.53 | $5.35 | 8.10K |
| 2026-07-01 | $5.34 | -1.11% | $5.40 | $5.54 | $5.34 | 12.50K |
| 2026-06-30 | $5.40 | -0.55% | $5.43 | $5.61 | $5.24 | 10.50K |
| 2026-06-29 | $5.43 | +6.47% | $5.29 | $5.60 | $5.25 | 22.40K |
| 2026-06-26 | $5.10 | -3.04% | $5.22 | $5.37 | $5.10 | 20.20K |
| 2026-06-25 | $5.26 | -3.66% | $5.70 | $5.70 | $5.25 | 32.10K |
| 2026-06-24 | $5.46 | -2.15% | $5.62 | $5.82 | $5.45 | 24.40K |
| 2026-06-23 | $5.58 | +2.76% | $5.50 | $5.75 | $5.39 | 20.50K |
| 2026-06-22 | $5.43 | -8.28% | $5.80 | $5.99 | $5.43 | 34.50K |
| 2026-06-18 | $5.92 | -4.82% | $6.31 | $6.90 | $5.92 | 92.90K |
| 2026-06-17 | $6.22 | +8.36% | $5.74 | $6.40 | $5.74 | 24.30K |
| 2026-06-16 | $5.74 | -2.55% | $6.00 | $6.02 | $5.73 | 29.90K |
| 2026-06-15 | $5.89 | +3.33% | $5.89 | $6.20 | $5.74 | 38.80K |
| 2026-06-12 | $5.70 | +0.18% | $5.93 | $6.13 | $5.60 | 33.60K |
| 2026-06-11 | $5.69 | +0.35% | $5.87 | $6.07 | $5.60 | 90.50K |
| 2026-06-10 | $5.67 | -2.58% | $5.75 | $6.04 | $5.60 | 32.90K |
| 2026-06-09 | $5.82 | -1.02% | $5.96 | $6.19 | $5.66 | 19.50K |
| 2026-06-08 | $5.88 | -6.22% | $6.43 | $6.43 | $5.70 | 25.60K |
| 2026-06-05 | $6.27 | -6.28% | $6.57 | $6.73 | $6.27 | 17.60K |
| 2026-06-04 | $6.69 | +5.19% | $6.17 | $6.83 | $6.16 | 27.40K |
| 2026-06-03 | $6.36 | -0.93% | $6.31 | $6.51 | $6.01 | 33.00K |
| 2026-06-02 | $6.42 | -4.18% | $6.56 | $6.66 | $6.27 | 22.90K |
| 2026-06-01 | $6.70 | +1.67% | $6.60 | $6.80 | $6.36 | 29.20K |
| 2026-05-29 | $6.59 | +5.78% | $6.29 | $7.01 | $6.29 | 49.20K |
| 2026-05-28 | $6.23 | +6.86% | $6.00 | $6.23 | $5.87 | 19.10K |
| 2026-05-27 | $5.83 | +3.74% | $5.72 | $5.84 | $5.42 | 28.10K |
| 2026-05-26 | $5.62 | -6.64% | $6.10 | $6.10 | $5.60 | 20.00K |