Urban One Inc Class D UONEK
NASDAQ · United States · Consumer Services
$3.64-0.14 (-3.70%)
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 | $3.64 | -3.70% | $3.64 | $3.64 | $3.64 | 3.92K |
| 2026-09-30 | $3.78 | +5.29% | $3.49 | $3.80 | $3.49 | 26.50K |
| 2026-09-29 | $3.59 | +2.87% | $3.64 | $3.64 | $3.50 | 7.60K |
| 2026-09-28 | $3.49 | -5.68% | $3.80 | $3.80 | $3.49 | 12.30K |
| 2026-09-25 | $3.70 | 0.00% | $3.82 | $3.90 | $3.70 | 12.90K |
| 2026-09-24 | $3.70 | -5.61% | $3.90 | $3.90 | $3.70 | 7.90K |
| 2026-09-23 | $3.92 | -2.73% | $4.19 | $4.19 | $3.92 | 3.20K |
| 2026-09-22 | $4.03 | +2.81% | $4.07 | $4.10 | $3.96 | 5.20K |
| 2026-09-21 | $3.92 | -1.01% | $3.91 | $4.16 | $3.91 | 3.20K |
| 2026-09-18 | $3.96 | -6.82% | $4.28 | $4.28 | $3.96 | 15.90K |
| 2026-09-17 | $4.25 | +4.68% | $4.30 | $4.49 | $4.25 | 2.60K |
| 2026-09-16 | $4.06 | -1.22% | $4.16 | $4.20 | $4.06 | 2.30K |
| 2026-09-15 | $4.11 | +0.49% | $4.12 | $4.19 | $4.05 | 5.00K |
| 2026-09-14 | $4.09 | +1.49% | $4.02 | $4.23 | $4.01 | 10.80K |
| 2026-09-11 | $4.03 | -8.62% | $4.21 | $4.21 | $3.97 | 5.10K |
| 2026-09-10 | $4.41 | +2.32% | $4.05 | $4.41 | $4.05 | 1.40K |
| 2026-09-09 | $4.31 | +5.12% | $4.07 | $4.33 | $4.07 | 6.60K |
| 2026-09-08 | $4.10 | -1.20% | $3.97 | $4.10 | $3.97 | 2.40K |
| 2026-09-04 | $4.15 | -3.49% | $4.22 | $4.28 | $4.15 | 7.70K |
| 2026-09-03 | $4.30 | +3.37% | $4.30 | $4.30 | $4.30 | 400 |
| 2026-09-02 | $4.16 | -0.95% | $4.34 | $4.35 | $4.16 | 2.40K |
| 2026-09-01 | $4.20 | 0.00% | $4.20 | $4.20 | $4.20 | 0 |
| 2026-08-31 | $4.20 | 0.00% | $4.23 | $4.24 | $4.14 | 10.10K |
| 2026-08-28 | $4.20 | -3.67% | $4.28 | $4.35 | $4.17 | 9.90K |
| 2026-08-27 | $4.36 | -3.75% | $4.72 | $4.72 | $4.36 | 1.80K |
| 2026-08-26 | $4.53 | +0.89% | $4.50 | $4.57 | $4.49 | 4.50K |
| 2026-08-25 | $4.49 | +0.90% | $4.47 | $4.49 | $4.47 | 6.60K |
| 2026-08-24 | $4.45 | -4.09% | $4.82 | $4.82 | $4.45 | 11.20K |
| 2026-08-21 | $4.64 | -1.69% | $4.70 | $4.82 | $4.64 | 16.40K |
| 2026-08-20 | $4.72 | -2.88% | $4.83 | $4.84 | $4.72 | 19.80K |
| 2026-08-19 | $4.86 | -2.41% | $4.57 | $5.07 | $4.57 | 193.00K |
| 2026-08-18 | $4.98 | -0.99% | $5.09 | $5.17 | $4.86 | 6.90K |
| 2026-08-17 | $5.03 | -0.98% | $5.00 | $5.16 | $5.00 | 5.60K |
| 2026-08-14 | $5.08 | -2.87% | $5.16 | $5.33 | $5.01 | 39.10K |
| 2026-08-13 | $5.23 | +2.75% | $5.08 | $5.23 | $5.04 | 6.20K |
| 2026-08-12 | $5.09 | -0.97% | $5.07 | $5.11 | $5.05 | 2.30K |
| 2026-08-11 | $5.14 | -3.20% | $5.40 | $5.40 | $5.11 | 12.80K |
| 2026-08-10 | $5.31 | +3.11% | $5.01 | $5.39 | $5.01 | 7.90K |
| 2026-08-07 | $5.15 | -4.63% | $5.39 | $5.40 | $5.10 | 4.90K |
| 2026-08-06 | $5.40 | +0.56% | $5.39 | $5.68 | $5.39 | 2.90K |
| 2026-08-05 | $5.37 | -6.93% | $5.62 | $5.62 | $5.37 | 3.40K |
| 2026-08-04 | $5.77 | +14.26% | $4.83 | $5.77 | $4.83 | 19.60K |
| 2026-08-03 | $5.05 | +0.20% | $5.22 | $5.22 | $4.87 | 13.10K |
| 2026-07-31 | $5.04 | +3.07% | $4.84 | $5.09 | $4.84 | 7.90K |
| 2026-07-30 | $4.89 | -1.41% | $5.02 | $5.10 | $4.88 | 3.10K |
| 2026-07-29 | $4.96 | -0.80% | $4.88 | $5.13 | $4.81 | 5.90K |
| 2026-07-28 | $5.00 | +0.81% | $4.69 | $5.32 | $4.69 | 11.10K |
| 2026-07-27 | $4.96 | -2.36% | $4.94 | $5.03 | $4.94 | 3.10K |
| 2026-07-24 | $5.08 | +2.83% | $5.06 | $5.09 | $4.80 | 8.70K |
| 2026-07-23 | $4.94 | +9.53% | $4.31 | $5.04 | $4.10 | 20.20K |
| 2026-07-22 | $4.51 | +0.89% | $4.08 | $4.55 | $4.08 | 12.50K |
| 2026-07-21 | $4.47 | +11.75% | $4.01 | $4.54 | $3.73 | 68.40K |
| 2026-07-20 | $4.00 | -2.68% | $3.90 | $5.06 | $3.77 | 57.10K |
| 2026-07-17 | $4.11 | -2.38% | $3.99 | $4.11 | $3.95 | 8.30K |
| 2026-07-16 | $4.21 | -2.09% | $4.17 | $4.27 | $3.92 | 21.40K |
| 2026-07-15 | $4.30 | +1.90% | $3.89 | $4.30 | $3.66 | 58.20K |
| 2026-07-14 | $4.22 | -4.95% | $3.71 | $4.30 | $3.58 | 2.29M |
| 2026-07-13 | $4.44 | +4.47% | $4.23 | $4.44 | $4.23 | 1.00K |
| 2026-07-10 | $4.25 | -3.63% | $4.15 | $4.25 | $4.04 | 1.30K |
| 2026-07-09 | $4.41 | +0.92% | $4.17 | $4.50 | $4.17 | 7.80K |
| 2026-07-08 | $4.37 | 0.00% | $4.47 | $4.47 | $4.37 | 1.30K |
| 2026-07-07 | $4.37 | -8.19% | $4.86 | $4.94 | $4.32 | 4.00K |
| 2026-07-06 | $4.76 | -1.65% | $4.69 | $4.76 | $4.63 | 2.30K |
| 2026-07-02 | $4.84 | +4.99% | $4.75 | $4.84 | $4.75 | 2.40K |
| 2026-07-01 | $4.61 | 0.00% | $4.65 | $4.65 | $4.61 | 2.20K |
| 2026-06-30 | $4.61 | 0.00% | $4.71 | $4.90 | $4.25 | 2.40K |
| 2026-06-29 | $4.61 | +0.44% | $4.48 | $4.61 | $4.48 | 1.70K |
| 2026-06-26 | $4.59 | +2.23% | $4.49 | $4.59 | $4.41 | 3.90K |
| 2026-06-25 | $4.49 | +4.42% | $4.73 | $4.92 | $4.25 | 5.50K |
| 2026-06-24 | $4.30 | -4.44% | $4.67 | $4.84 | $4.18 | 5.60K |
| 2026-06-23 | $4.50 | 0.00% | $4.69 | $4.87 | $4.49 | 11.20K |
| 2026-06-22 | $4.50 | -3.85% | $4.50 | $4.68 | $4.50 | 10.20K |
| 2026-06-18 | $4.68 | -2.30% | $4.93 | $5.17 | $4.62 | 20.70K |
| 2026-06-17 | $4.79 | +6.44% | $4.78 | $4.89 | $4.60 | 9.40K |
| 2026-06-16 | $4.50 | -6.83% | $4.83 | $4.84 | $4.50 | 7.80K |
| 2026-06-15 | $4.83 | +10.78% | $4.79 | $4.99 | $4.64 | 4.60K |
| 2026-06-12 | $4.36 | -6.44% | $4.48 | $4.61 | $4.34 | 4.20K |
| 2026-06-11 | $4.66 | 0.00% | $4.74 | $4.74 | $4.66 | 1.10K |
| 2026-06-10 | $4.66 | +0.87% | $4.66 | $4.66 | $4.66 | 4.40K |
| 2026-06-09 | $4.62 | -4.15% | $4.73 | $4.79 | $4.62 | 9.10K |
| 2026-06-08 | $4.82 | +2.34% | $4.84 | $5.07 | $4.67 | 19.80K |
| 2026-06-05 | $4.71 | -3.88% | $5.19 | $5.47 | $4.46 | 15.10K |
| 2026-06-04 | $4.90 | +5.60% | $4.73 | $5.16 | $4.72 | 9.50K |
| 2026-06-03 | $4.64 | -1.28% | $4.61 | $4.64 | $4.61 | 9.60K |
| 2026-06-02 | $4.70 | -10.31% | $5.43 | $5.43 | $4.55 | 18.70K |
| 2026-06-01 | $5.24 | -0.19% | $5.24 | $5.24 | $5.24 | 10.70K |
| 2026-05-29 | $5.25 | -0.38% | $5.39 | $5.48 | $5.08 | 11.40K |
| 2026-05-28 | $5.27 | +11.89% | $4.77 | $5.27 | $4.77 | 8.10K |
| 2026-05-27 | $4.71 | +2.39% | $4.72 | $4.85 | $4.27 | 2.90K |
| 2026-05-26 | $4.60 | -4.17% | $4.80 | $4.82 | $4.54 | 6.40K |