UONEK Historical Prices
Urban One, Inc. Class D Common Stock · daily open, high, low, close & volume
Trading days
239
Period high
10.90
Period low
3.44
Period change
-28.09%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.69 | 3.73 | 3.56 | 3.64 | +2.25% | 18,032 |
| Nov 2, 2026 | 3.59 | 3.76 | 3.54 | 3.56 | -3.52% | 8,695 |
| Oct 30, 2026 | 3.75 | 3.75 | 3.60 | 3.69 | +0.00% | 16,106 |
| Oct 29, 2026 | 3.75 | 3.76 | 3.69 | 3.69 | -1.86% | 4,758 |
| Oct 28, 2026 | 3.75 | 3.81 | 3.67 | 3.76 | +0.80% | 32,048 |
| Oct 27, 2026 | 3.65 | 3.81 | 3.64 | 3.73 | +3.61% | 25,818 |
| Oct 26, 2026 | 3.79 | 3.80 | 3.60 | 3.60 | -2.96% | 7,782 |
| Oct 23, 2026 | 3.66 | 3.73 | 3.60 | 3.71 | +2.20% | 37,535 |
| Oct 22, 2026 | 3.73 | 3.76 | 3.60 | 3.63 | -2.94% | 11,820 |
| Oct 21, 2026 | 3.88 | 3.88 | 3.63 | 3.74 | -2.09% | 36,780 |
| Oct 20, 2026 | 3.75 | 3.85 | 3.57 | 3.82 | -1.04% | 11,904 |
| Oct 19, 2026 | 3.50 | 3.86 | 3.50 | 3.86 | +1.58% | 2,758 |
| Oct 16, 2026 | 4.00 | 4.00 | 3.53 | 3.80 | -0.78% | 18,469 |
| Oct 15, 2026 | 3.81 | 4.04 | 3.65 | 3.83 | +0.26% | 55,276 |
| Oct 14, 2026 | 3.69 | 3.83 | 3.52 | 3.82 | -3.54% | 5,341 |
| Oct 13, 2026 | 3.88 | 3.97 | 3.88 | 3.96 | +2.72% | 1,735 |
| Oct 12, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | -1.66% | 348 |
| Oct 9, 2026 | 3.99 | 3.99 | 3.92 | 3.92 | +1.55% | 1,942 |
| Oct 8, 2026 | 3.90 | 4.34 | 3.74 | 3.86 | +3.49% | 22,844 |
| Oct 7, 2026 | 3.65 | 4.02 | 3.64 | 3.73 | +6.57% | 5,411 |
| Oct 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | +1.74% | 489 |
| Oct 5, 2026 | 3.55 | 3.55 | 3.44 | 3.44 | -3.64% | 1,315 |
| Oct 2, 2026 | 3.78 | 3.78 | 3.56 | 3.57 | -1.92% | 8,230 |
| Oct 1, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | -3.70% | 6,906 |
| Sep 30, 2026 | 3.49 | 3.80 | 3.49 | 3.78 | +5.29% | 26,589 |
| Sep 29, 2026 | 3.64 | 3.64 | 3.50 | 3.59 | +2.87% | 9,019 |
| Sep 28, 2026 | 3.80 | 3.80 | 3.49 | 3.49 | -5.68% | 12,350 |
| Sep 25, 2026 | 3.82 | 3.90 | 3.70 | 3.70 | +0.00% | 12,880 |
| Sep 24, 2026 | 3.90 | 3.90 | 3.70 | 3.70 | -5.61% | 7,856 |
| Sep 23, 2026 | 4.19 | 4.19 | 3.92 | 3.92 | -2.73% | 3,340 |
| Sep 22, 2026 | 4.07 | 4.10 | 3.96 | 4.03 | +2.83% | 5,204 |
| Sep 21, 2026 | 3.91 | 4.16 | 3.91 | 3.92 | -1.03% | 3,188 |
| Sep 18, 2026 | 4.28 | 4.28 | 3.96 | 3.96 | -6.82% | 16,052 |
| Sep 17, 2026 | 4.30 | 4.49 | 4.25 | 4.25 | +4.68% | 2,599 |
| Sep 16, 2026 | 4.16 | 4.20 | 4.06 | 4.06 | -1.22% | 2,298 |
| Sep 15, 2026 | 4.12 | 4.19 | 4.05 | 4.11 | +0.49% | 5,035 |
| Sep 14, 2026 | 4.02 | 4.23 | 4.01 | 4.09 | +1.49% | 11,435 |
| Sep 11, 2026 | 4.21 | 4.21 | 3.96 | 4.03 | -8.65% | 5,142 |
| Sep 10, 2026 | 4.05 | 4.41 | 4.05 | 4.41 | +2.35% | 1,422 |
| Sep 9, 2026 | 4.07 | 4.33 | 4.07 | 4.31 | +5.14% | 6,566 |
| Sep 8, 2026 | 3.97 | 4.10 | 3.97 | 4.10 | -1.20% | 2,429 |
| Sep 4, 2026 | 4.22 | 4.28 | 4.15 | 4.15 | -3.49% | 7,969 |
| Sep 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | +3.37% | 415 |
| Sep 2, 2026 | 4.34 | 4.35 | 4.16 | 4.16 | -0.95% | 2,453 |
| Aug 31, 2026 | 4.23 | 4.24 | 4.14 | 4.20 | +0.00% | 10,137 |
| Aug 28, 2026 | 4.28 | 4.35 | 4.17 | 4.20 | -3.67% | 9,935 |
| Aug 27, 2026 | 4.72 | 4.72 | 4.36 | 4.36 | -3.75% | 1,768 |
| Aug 26, 2026 | 4.50 | 4.57 | 4.49 | 4.53 | +0.89% | 4,524 |
| Aug 25, 2026 | 4.47 | 4.49 | 4.47 | 4.49 | +0.90% | 6,943 |
| Aug 24, 2026 | 4.82 | 4.82 | 4.45 | 4.45 | -4.09% | 11,277 |
| Aug 21, 2026 | 4.70 | 4.82 | 4.64 | 4.64 | -1.69% | 16,424 |
| Aug 20, 2026 | 4.83 | 4.84 | 4.72 | 4.72 | -2.88% | 19,832 |
| Aug 19, 2026 | 4.57 | 5.07 | 4.57 | 4.86 | -2.41% | 193,114 |
| Aug 18, 2026 | 5.08 | 5.17 | 4.86 | 4.98 | -0.90% | 6,915 |
| Aug 17, 2026 | 5.00 | 5.16 | 5.00 | 5.03 | -1.08% | 5,646 |
| Aug 14, 2026 | 5.16 | 5.33 | 5.01 | 5.08 | -2.87% | 39,121 |
| Aug 13, 2026 | 5.08 | 5.23 | 5.04 | 5.23 | +2.75% | 6,218 |
| Aug 12, 2026 | 5.07 | 5.11 | 5.05 | 5.09 | -0.97% | 2,268 |
| Aug 11, 2026 | 5.40 | 5.40 | 5.11 | 5.14 | -3.20% | 12,825 |
| Aug 10, 2026 | 5.01 | 5.39 | 5.01 | 5.31 | +3.11% | 7,911 |
| Aug 7, 2026 | 5.39 | 5.40 | 5.10 | 5.15 | -4.63% | 4,895 |
| Aug 6, 2026 | 5.39 | 5.68 | 5.39 | 5.40 | +0.56% | 2,921 |
| Aug 5, 2026 | 5.62 | 5.62 | 5.37 | 5.37 | -6.93% | 3,403 |
| Aug 4, 2026 | 4.83 | 5.77 | 4.83 | 5.77 | +14.26% | 19,588 |
| Aug 3, 2026 | 5.22 | 5.22 | 4.87 | 5.05 | +0.20% | 13,231 |
| Jul 31, 2026 | 4.84 | 5.09 | 4.84 | 5.04 | +3.07% | 7,894 |
| Jul 30, 2026 | 5.02 | 5.10 | 4.88 | 4.89 | -1.41% | 3,072 |
| Jul 29, 2026 | 4.88 | 5.13 | 4.81 | 4.96 | -0.80% | 5,932 |
| Jul 28, 2026 | 4.69 | 5.32 | 4.69 | 5.00 | +0.81% | 11,096 |
| Jul 27, 2026 | 4.94 | 5.03 | 4.94 | 4.96 | -2.36% | 3,085 |
| Jul 24, 2026 | 5.06 | 5.09 | 4.80 | 5.08 | +2.83% | 8,722 |
| Jul 23, 2026 | 4.31 | 5.04 | 4.10 | 4.94 | +9.53% | 20,313 |
| Jul 22, 2026 | 4.08 | 4.55 | 4.08 | 4.51 | +0.89% | 12,782 |
| Jul 21, 2026 | 4.01 | 4.54 | 3.73 | 4.47 | +11.75% | 68,464 |
| Jul 20, 2026 | 3.90 | 5.06 | 3.77 | 4.00 | -2.68% | 57,151 |
| Jul 17, 2026 | 3.99 | 4.11 | 3.95 | 4.11 | -2.38% | 8,349 |
| Jul 16, 2026 | 4.17 | 4.27 | 3.92 | 4.21 | -2.09% | 21,478 |
| Jul 15, 2026 | 3.89 | 4.30 | 3.66 | 4.30 | +1.90% | 58,322 |
| Jul 14, 2026 | 3.71 | 4.30 | 3.58 | 4.22 | -4.95% | 2,290,751 |
| Jul 13, 2026 | 4.22 | 4.44 | 4.22 | 4.44 | +4.47% | 959 |
| Jul 10, 2026 | 4.15 | 4.25 | 4.04 | 4.25 | -3.63% | 1,270 |
| Jul 9, 2026 | 4.17 | 4.50 | 4.17 | 4.41 | +0.92% | 7,764 |
| Jul 8, 2026 | 4.47 | 4.47 | 4.37 | 4.37 | +0.00% | 1,262 |
| Jul 7, 2026 | 4.86 | 4.93 | 4.32 | 4.37 | -8.19% | 3,969 |
| Jul 6, 2026 | 4.69 | 4.76 | 4.63 | 4.76 | -1.65% | 2,345 |
| Jul 2, 2026 | 4.75 | 4.84 | 4.75 | 4.84 | +4.99% | 2,411 |
| Jul 1, 2026 | 4.65 | 4.65 | 4.61 | 4.61 | +0.00% | 2,180 |
| Jun 30, 2026 | 4.71 | 4.89 | 4.25 | 4.61 | +0.00% | 2,366 |
| Jun 29, 2026 | 4.47 | 4.61 | 4.47 | 4.61 | +0.43% | 1,727 |
| Jun 26, 2026 | 4.49 | 4.59 | 4.41 | 4.59 | +2.23% | 3,874 |
| Jun 25, 2026 | 4.73 | 4.92 | 4.25 | 4.49 | +4.42% | 5,514 |
| Jun 24, 2026 | 4.67 | 4.84 | 4.17 | 4.30 | -4.44% | 5,554 |
| Jun 23, 2026 | 4.69 | 4.87 | 4.49 | 4.50 | +0.00% | 11,171 |
| Jun 22, 2026 | 4.50 | 4.68 | 4.50 | 4.50 | -3.85% | 10,153 |
| Jun 18, 2026 | 4.93 | 5.17 | 4.62 | 4.68 | -2.30% | 20,659 |
| Jun 17, 2026 | 4.78 | 4.89 | 4.60 | 4.79 | +6.44% | 9,447 |
| Jun 16, 2026 | 4.83 | 4.84 | 4.50 | 4.50 | -6.83% | 7,831 |
| Jun 15, 2026 | 4.79 | 4.99 | 4.64 | 4.83 | +10.78% | 4,637 |
| Jun 12, 2026 | 4.48 | 4.61 | 4.34 | 4.36 | -6.44% | 4,210 |
| Jun 11, 2026 | 4.74 | 4.74 | 4.66 | 4.66 | +0.00% | 1,141 |
| Jun 10, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | +0.87% | 4,376 |
| Jun 9, 2026 | 4.73 | 4.79 | 4.62 | 4.62 | -4.15% | 9,071 |
| Jun 8, 2026 | 4.84 | 5.07 | 4.67 | 4.82 | +2.34% | 19,821 |
| Jun 5, 2026 | 5.19 | 5.46 | 4.46 | 4.71 | -3.88% | 15,078 |
| Jun 4, 2026 | 4.73 | 5.16 | 4.72 | 4.90 | +5.60% | 9,487 |
| Jun 3, 2026 | 4.61 | 4.64 | 4.61 | 4.64 | -1.28% | 9,601 |
| Jun 2, 2026 | 5.42 | 5.42 | 4.55 | 4.70 | -10.36% | 18,693 |
| Jun 1, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | -0.13% | 10,716 |
| May 29, 2026 | 5.39 | 5.48 | 5.08 | 5.25 | -0.38% | 11,364 |
| May 28, 2026 | 4.77 | 5.27 | 4.77 | 5.27 | +11.89% | 8,192 |
| May 27, 2026 | 4.72 | 4.85 | 4.27 | 4.71 | +2.39% | 2,851 |
| May 26, 2026 | 4.80 | 4.82 | 4.54 | 4.60 | -4.17% | 6,354 |
| May 22, 2026 | 4.42 | 4.80 | 4.42 | 4.80 | -1.44% | 1,598 |
| May 21, 2026 | 4.85 | 4.87 | 4.68 | 4.87 | -1.81% | 1,957 |
| May 20, 2026 | 4.62 | 4.96 | 4.62 | 4.96 | -1.98% | 1,716 |
| May 19, 2026 | 5.20 | 5.20 | 4.81 | 5.06 | +0.60% | 2,800 |
| May 18, 2026 | 5.11 | 5.15 | 4.87 | 5.03 | -1.57% | 7,407 |
| May 15, 2026 | 5.20 | 5.40 | 5.03 | 5.11 | +1.79% | 15,389 |
| May 14, 2026 | 5.51 | 5.51 | 4.99 | 5.02 | -8.56% | 10,404 |
| May 13, 2026 | 5.90 | 6.16 | 5.49 | 5.49 | -6.47% | 8,627 |
| May 12, 2026 | 6.10 | 6.10 | 5.68 | 5.87 | -0.51% | 8,438 |
| May 11, 2026 | 6.25 | 6.25 | 5.80 | 5.90 | +3.51% | 15,548 |
| May 8, 2026 | 5.89 | 6.06 | 5.66 | 5.70 | -0.44% | 6,197 |
| May 7, 2026 | 6.50 | 6.50 | 5.72 | 5.72 | -3.46% | 6,066 |
| May 6, 2026 | 6.47 | 6.47 | 5.79 | 5.93 | -7.63% | 9,454 |
| May 5, 2026 | 5.79 | 6.42 | 5.50 | 6.42 | +16.83% | 33,669 |
| May 4, 2026 | 5.15 | 5.51 | 4.90 | 5.50 | +1.83% | 24,933 |
| May 1, 2026 | 4.81 | 6.80 | 4.70 | 5.40 | +12.66% | 229,307 |
| Apr 30, 2026 | 5.12 | 5.12 | 4.77 | 4.79 | -3.23% | 3,401 |
| Apr 29, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | +0.92% | 212 |
| Apr 28, 2026 | 4.96 | 4.96 | 4.89 | 4.91 | +0.72% | 1,711 |
| Apr 27, 2026 | 4.88 | 5.08 | 4.87 | 4.87 | -1.70% | 1,575 |
| Apr 24, 2026 | 5.17 | 5.20 | 4.92 | 4.95 | -0.42% | 6,705 |
| Apr 23, 2026 | 4.89 | 4.97 | 4.81 | 4.97 | +1.53% | 3,731 |
| Apr 22, 2026 | 4.94 | 4.94 | 4.89 | 4.90 | -0.13% | 1,430 |
| Apr 20, 2026 | 4.86 | 5.05 | 4.86 | 4.91 | -5.04% | 2,119 |
| Apr 17, 2026 | 4.85 | 5.17 | 4.82 | 5.17 | +6.09% | 1,855 |
| Apr 15, 2026 | 4.76 | 4.98 | 4.76 | 4.87 | -2.60% | 3,101 |
| Apr 13, 2026 | 4.94 | 5.04 | 4.94 | 5.00 | -4.40% | 851 |
| Apr 9, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | +0.00% | 304 |
| Apr 8, 2026 | 5.42 | 5.42 | 5.23 | 5.23 | -3.15% | 1,298 |
| Apr 2, 2026 | 5.22 | 5.40 | 5.01 | 5.40 | -0.92% | 1,516 |
| Mar 30, 2026 | 6.06 | 6.06 | 5.45 | 5.45 | -4.39% | 1,924 |
| Mar 27, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | -2.73% | 1,882 |
| Mar 25, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | -3.78% | 837 |
| Mar 24, 2026 | 5.51 | 6.12 | 5.51 | 6.09 | +10.53% | 4,521 |
| Mar 23, 2026 | 5.80 | 5.80 | 5.25 | 5.51 | -7.55% | 5,233 |
| Mar 20, 2026 | 5.34 | 5.96 | 5.28 | 5.96 | +10.37% | 10,192 |
| Mar 19, 2026 | 5.30 | 5.40 | 5.26 | 5.40 | +0.00% | 6,382 |
| Mar 18, 2026 | 5.01 | 5.40 | 4.80 | 5.40 | -4.42% | 3,517 |
| Mar 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | -0.53% | 2,451 |
| Mar 16, 2026 | 5.65 | 5.99 | 5.57 | 5.68 | +0.53% | 1,967 |
| Mar 13, 2026 | 7.48 | 7.55 | 5.60 | 5.65 | -19.29% | 8,873 |
| Mar 12, 2026 | 7.38 | 7.88 | 7.00 | 7.00 | -0.57% | 3,015 |
| Mar 11, 2026 | 7.18 | 7.35 | 6.30 | 7.04 | -8.09% | 8,604 |
| Mar 10, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | -0.52% | 1,127 |
| Mar 6, 2026 | 7.72 | 7.76 | 7.69 | 7.70 | -2.53% | 2,416 |
| Mar 5, 2026 | 7.30 | 8.39 | 7.30 | 7.90 | -2.47% | 8,261 |
| Mar 4, 2026 | 8.03 | 8.10 | 8.03 | 8.10 | +4.25% | 623 |
| Mar 3, 2026 | 8.50 | 8.50 | 7.77 | 7.77 | -5.24% | 1,209 |
| Mar 2, 2026 | 7.01 | 8.20 | 7.01 | 8.20 | +5.53% | 10,527 |
| Feb 27, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | -0.26% | 491 |
| Feb 26, 2026 | 7.83 | 7.83 | 7.48 | 7.79 | +1.76% | 845 |
| Feb 25, 2026 | 7.23 | 7.66 | 7.19 | 7.66 | +4.29% | 2,291 |
| Feb 24, 2026 | 7.68 | 7.83 | 7.34 | 7.34 | -10.10% | 651 |
| Feb 20, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | -1.63% | 585 |
| Feb 19, 2026 | 7.65 | 8.98 | 7.62 | 8.30 | +7.79% | 11,091 |
| Feb 18, 2026 | 7.46 | 7.70 | 7.35 | 7.70 | +4.05% | 1,399 |
| Feb 17, 2026 | 7.66 | 7.71 | 7.39 | 7.40 | -2.63% | 2,359 |
| Feb 13, 2026 | 7.89 | 8.18 | 7.60 | 7.60 | +1.47% | 11,843 |
| Feb 12, 2026 | 7.89 | 7.89 | 7.49 | 7.49 | +0.67% | 2,281 |
| Feb 11, 2026 | 7.42 | 7.44 | 7.42 | 7.44 | +0.13% | 4,526 |
| Feb 10, 2026 | 7.99 | 8.00 | 7.41 | 7.43 | -7.24% | 9,472 |
| Feb 9, 2026 | 8.02 | 8.46 | 8.01 | 8.01 | -10.00% | 2,751 |
| Feb 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | +6.33% | 872 |
| Feb 5, 2026 | 8.38 | 8.49 | 8.37 | 8.37 | -1.06% | 2,782 |
| Feb 4, 2026 | 8.03 | 8.46 | 8.03 | 8.46 | +5.62% | 1,848 |
| Feb 3, 2026 | 8.96 | 9.21 | 8.01 | 8.01 | -11.69% | 9,734 |
| Feb 2, 2026 | 9.00 | 9.29 | 8.59 | 9.07 | +0.78% | 7,262 |
| Jan 30, 2026 | 8.98 | 9.19 | 8.96 | 9.00 | -2.28% | 3,033 |
| Jan 29, 2026 | 8.61 | 9.38 | 8.55 | 9.21 | +7.66% | 3,809 |
| Jan 28, 2026 | 8.65 | 8.70 | 8.50 | 8.55 | -2.40% | 2,327 |
| Jan 27, 2026 | 7.74 | 8.83 | 7.74 | 8.77 | +9.84% | 13,377 |
| Jan 26, 2026 | 8.43 | 8.43 | 7.60 | 7.98 | -4.77% | 10,444 |
| Jan 23, 2026 | 8.39 | 9.22 | 8.16 | 8.38 | +2.48% | 13,894 |
| Jan 22, 2026 | 8.60 | 8.60 | 7.77 | 8.18 | -1.48% | 3,058 |
| Jan 21, 2026 | 7.70 | 8.30 | 7.70 | 8.30 | +3.67% | 1,946 |
| Jan 20, 2026 | 8.59 | 8.60 | 7.60 | 8.01 | -1.28% | 5,011 |
| Jan 16, 2026 | 8.80 | 9.20 | 8.10 | 8.11 | -7.31% | 2,952 |
| Jan 15, 2026 | 8.00 | 9.43 | 8.00 | 8.75 | +5.38% | 3,953 |
| Jan 14, 2026 | 8.41 | 8.60 | 8.00 | 8.30 | -4.96% | 976 |
| Jan 13, 2026 | 8.29 | 8.84 | 8.29 | 8.74 | -3.15% | 1,286 |
| Jan 12, 2026 | 9.00 | 9.40 | 8.06 | 9.02 | -2.80% | 6,310 |
| Jan 9, 2026 | 8.00 | 10.70 | 7.95 | 9.28 | +11.81% | 7,993 |
| Jan 8, 2026 | 7.92 | 8.80 | 7.92 | 8.30 | +9.21% | 2,199 |
| Jan 7, 2026 | 8.89 | 8.89 | 7.60 | 7.60 | -8.57% | 1,775 |
| Jan 6, 2026 | 8.99 | 8.99 | 8.31 | 8.31 | -5.43% | 139 |
| Jan 5, 2026 | 8.80 | 9.00 | 8.32 | 8.79 | +1.43% | 574 |
| Jan 2, 2026 | 8.50 | 9.00 | 8.31 | 8.66 | +0.87% | 254 |
| Dec 31, 2025 | 8.80 | 8.80 | 7.82 | 8.59 | +8.72% | 3,384 |
| Dec 30, 2025 | 8.00 | 8.29 | 7.81 | 7.90 | -4.75% | 930 |
| Dec 29, 2025 | 8.70 | 8.85 | 7.80 | 8.29 | -6.80% | 3,911 |
| Dec 26, 2025 | 8.42 | 8.90 | 8.42 | 8.90 | -1.10% | 1,185 |
| Dec 24, 2025 | 8.90 | 9.18 | 8.40 | 9.00 | -2.80% | 796 |
| Dec 23, 2025 | 9.40 | 9.66 | 9.10 | 9.26 | -5.06% | 607 |
| Dec 22, 2025 | 10.00 | 10.20 | 9.40 | 9.75 | -10.54% | 1,967 |
| Dec 19, 2025 | 8.94 | 10.90 | 8.10 | 10.90 | +21.90% | 13,972 |
| Dec 18, 2025 | 8.00 | 9.05 | 8.00 | 8.94 | +2.38% | 3,644 |
| Dec 17, 2025 | 8.50 | 8.73 | 8.30 | 8.73 | +0.97% | 2,579 |
| Dec 16, 2025 | 8.40 | 9.05 | 8.40 | 8.65 | +1.13% | 4,234 |
| Dec 15, 2025 | 8.30 | 8.70 | 8.25 | 8.55 | -4.98% | 1,279 |
| Dec 12, 2025 | 8.20 | 9.20 | 8.20 | 9.00 | -2.15% | 1,908 |
| Dec 11, 2025 | 9.18 | 9.20 | 8.30 | 9.20 | -1.33% | 1,658 |
| Dec 10, 2025 | 8.36 | 9.70 | 8.16 | 9.32 | +12.66% | 3,935 |
| Dec 9, 2025 | 8.10 | 8.39 | 8.10 | 8.28 | -1.37% | 579 |
| Dec 8, 2025 | 8.40 | 8.79 | 8.03 | 8.39 | -1.13% | 1,817 |
| Dec 5, 2025 | 9.01 | 9.01 | 8.20 | 8.49 | +2.24% | 1,155 |
| Dec 4, 2025 | 8.79 | 8.86 | 8.12 | 8.30 | -2.35% | 2,666 |
| Dec 3, 2025 | 8.21 | 9.19 | 8.10 | 8.50 | +3.66% | 6,085 |
| Dec 2, 2025 | 8.31 | 8.43 | 7.96 | 8.20 | -0.40% | 1,649 |
| Dec 1, 2025 | 8.10 | 8.26 | 8.00 | 8.23 | +1.64% | 942 |
| Nov 28, 2025 | 8.16 | 8.23 | 8.01 | 8.10 | -1.38% | 2,003 |
| Nov 26, 2025 | 8.30 | 8.70 | 8.16 | 8.21 | -3.08% | 2,281 |
| Nov 25, 2025 | 8.72 | 8.80 | 8.41 | 8.47 | -3.59% | 2,176 |
| Nov 24, 2025 | 8.29 | 8.87 | 8.01 | 8.79 | +4.64% | 1,249 |
| Nov 21, 2025 | 9.39 | 9.39 | 8.00 | 8.40 | -8.10% | 5,940 |
| Nov 20, 2025 | 8.27 | 10.40 | 8.19 | 9.14 | +13.68% | 35,778 |
| Nov 19, 2025 | 9.18 | 9.30 | 7.85 | 8.04 | -5.02% | 63,839 |
| Nov 18, 2025 | 6.97 | 8.64 | 6.21 | 8.46 | +38.43% | 307,972 |
| Nov 17, 2025 | 5.00 | 8.80 | 4.90 | 6.12 | +25.82% | 1,515,131 |
| Nov 14, 2025 | 5.05 | 5.05 | 4.70 | 4.86 | -3.57% | 2,602 |
| Nov 13, 2025 | 5.05 | 5.05 | 4.88 | 5.04 | +4.46% | 1,803 |
| Nov 12, 2025 | 5.05 | 5.05 | 4.70 | 4.83 | -3.50% | 1,154 |
| Nov 11, 2025 | 5.18 | 5.18 | 4.61 | 5.00 | +4.38% | 153,346 |
| Nov 10, 2025 | 4.98 | 5.18 | 4.78 | 4.79 | -5.65% | 1,334 |
| Nov 7, 2025 | 4.60 | 5.08 | 4.60 | 5.08 | +10.37% | 4,777 |
| Nov 6, 2025 | 5.25 | 5.25 | 4.60 | 4.60 | -12.38% | 2,205 |
| Nov 5, 2025 | 4.90 | 5.28 | 4.50 | 5.25 | +3.71% | 5,449 |
| Nov 4, 2025 | 5.24 | 5.29 | 4.90 | 5.06 | -4.49% | 2,097 |
Daily open, high, low, close and volume for Urban One, Inc. Class D Common Stock (UONEK). Showing 239 trading days. Unadjusted prices.