UONE
URBAN ONE-A (UONE)
NASDAQ
$6.41-$0.01 (-0.23%)
Price as of Jun 03, 2026 5:35 PM EDT
  • $4.1M
    Market Cap
  • -62.67%
    1-Year Change
  • Broadcasting
    Industry
  • 1 Month
    -22.65%
    Low Price$5.49
    High Price$9.99
  • 3 Months
    -41.58%
    Low Price$5.12
    High Price$10.99
  • 1 Year
    +277.65%
    Low Price$0.87
    High Price$15.11
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
6.56
6.66
6.27
6.42
-4.18%
23,158
06/01/2026
6.60
6.80
6.36
6.70
+1.67%
29,161
05/29/2026
6.29
7.01
6.29
6.59
+5.78%
49,179
05/28/2026
6.00
6.23
5.87
6.23
+6.86%
19,127
05/27/2026
5.72
5.84
5.42
5.83
+3.74%
28,201
05/26/2026
6.10
6.10
5.60
5.62
-6.57%
20,006
05/22/2026
6.01
6.33
5.65
6.02
+1.26%
17,057
05/21/2026
5.63
6.37
5.56
5.94
+3.13%
54,774
05/20/2026
5.50
5.76
5.44
5.76
+2.67%
18,893
05/19/2026
5.35
5.70
5.35
5.61
+2.19%
19,396
05/18/2026
5.67
5.67
5.35
5.49
-2.31%
19,964
05/15/2026
6.09
6.09
5.58
5.62
-0.71%
27,528
05/14/2026
6.25
6.25
5.39
5.66
-12.52%
80,788
05/14/2026
-$0.69 Earnings
05/13/2026
6.62
6.80
6.37
6.47
-2.85%
54,704
05/12/2026
6.49
6.95
6.11
6.66
-0.60%
44,783
05/11/2026
7.26
7.26
6.40
6.70
-8.97%
36,939
05/08/2026
7.81
7.81
7.09
7.36
-6.95%
42,419
05/07/2026
9.14
9.14
7.61
7.91
-13.65%
87,827
05/06/2026
9.81
10.25
8.90
9.16
-8.31%
136,209
05/05/2026
8.14
10.42
7.80
9.99
+20.36%
401,279
05/04/2026
5.96
8.88
5.82
8.30
+13.54%
468,544
05/01/2026
5.45
7.60
5.34
7.31
+39.24%
4,269,364
04/30/2026
5.30
5.33
5.14
5.25
+0.38%
13,568
04/29/2026
5.36
5.43
5.20
5.23
-2.15%
6,396
04/28/2026
5.53
5.59
5.26
5.35
-3.00%
5,839
04/27/2026
5.61
5.69
5.51
5.51
-2.48%
6,275
04/24/2026
5.58
5.74
5.55
5.65
+0.18%
6,175
04/23/2026
5.52
5.78
5.40
5.64
-1.14%
16,693
04/22/2026
5.74
5.78
5.37
5.71
+0.09%
13,363
04/21/2026
6.05
6.16
5.70
5.70
-9.52%
12,517
04/20/2026
6.16
6.30
6.11
6.30
+3.62%
7,226
04/17/2026
6.25
6.35
6.06
6.08
-1.14%
7,737
04/16/2026
6.02
6.47
5.91
6.15
+5.49%
20,552
04/15/2026
5.65
6.02
5.44
5.83
+2.82%
17,442
04/14/2026
5.46
5.84
5.35
5.67
+5.78%
26,102
04/13/2026
5.50
5.71
5.23
5.36
+4.69%
69,595
04/10/2026
5.75
5.91
5.10
5.12
-10.49%
64,859
04/09/2026
5.83
6.14
5.25
5.72
+0.53%
89,436
04/08/2026
6.11
6.28
5.69
5.69
-1.56%
61,247
04/07/2026
6.24
6.36
5.77
5.78
-6.62%
24,600
04/06/2026
6.06
6.54
6.06
6.19
-0.32%
21,501
04/02/2026
5.93
6.38
5.83
6.21
+4.72%
24,071
04/01/2026
5.76
6.29
5.75
5.93
+1.19%
27,123
03/31/2026
5.68
6.30
5.45
5.86
+4.27%
128,799
03/30/2026
5.81
6.48
5.55
5.62
-5.70%
29,719
03/27/2026
6.83
6.83
5.74
5.96
-8.59%
41,120
03/26/2026
6.88
7.62
6.52
6.52
-8.56%
112,285
03/25/2026
6.50
7.25
6.26
7.13
+8.85%
127,160
03/24/2026
6.02
7.50
6.02
6.55
+8.80%
120,272
03/23/2026
5.46
6.15
5.24
6.02
+7.12%
51,403
03/20/2026
5.83
6.00
5.42
5.62
-4.58%
81,734
03/19/2026
6.14
6.81
5.35
5.89
-3.52%
137,197
03/18/2026
6.74
6.74
5.71
6.11
-7.78%
110,997
03/17/2026
7.57
7.81
6.39
6.62
-5.02%
109,190
03/16/2026
8.20
8.20
6.65
6.97
-13.31%
49,428
03/13/2026
8.40
8.63
7.99
8.04
-2.43%
5,728
03/12/2026
9.09
9.55
7.52
8.24
-12.71%
49,544
03/12/2026
-$12.24 Earnings
03/11/2026
10.00
10.24
9.30
9.44
-0.11%
18,015
03/10/2026
10.48
10.48
9.43
9.45
-5.12%
52,012
03/09/2026
10.30
10.83
9.30
9.96
-0.60%
11,513
03/06/2026
10.85
11.05
9.90
10.02
-8.83%
52,385
03/05/2026
11.50
11.68
10.56
10.99
-2.74%
14,781
03/04/2026
11.15
11.64
10.99
11.30
+2.54%
20,431
03/03/2026
11.04
11.29
10.98
11.02
-1.30%
5,990
03/02/2026
10.77
11.40
10.77
11.17
-1.89%
10,997
02/27/2026
11.20
11.57
10.82
11.38
-0.35%
17,585
02/26/2026
11.65
11.95
10.90
11.42
+0.97%
13,213
02/25/2026
11.30
11.83
10.96
11.31
+0.62%
14,600
02/24/2026
10.86
12.90
10.86
11.24
+4.03%
43,927
02/23/2026
11.67
12.28
10.30
10.81
-9.43%
31,448
02/20/2026
12.57
12.97
11.71
11.93
-10.23%
26,429
02/19/2026
12.21
13.68
11.81
13.29
+9.02%
47,431
02/18/2026
12.59
13.60
12.00
12.19
+2.96%
46,060
02/17/2026
12.53
12.53
11.51
11.84
-2.55%
112,011
02/13/2026
10.95
15.09
10.95
12.15
+1.72%
113,757
02/12/2026
13.82
14.79
11.59
11.95
-4.55%
33,413
02/11/2026
11.44
12.70
11.00
12.52
+9.59%
48,299
02/10/2026
12.28
13.06
11.42
11.42
-0.78%
35,696
02/09/2026
13.03
13.70
11.51
11.51
-5.58%
7,766
02/06/2026
13.59
14.26
12.19
12.19
-9.44%
38,103
02/05/2026
13.44
15.00
13.00
13.46
+3.61%
78,784
02/04/2026
12.29
13.36
11.32
12.99
+17.03%
45,301
02/03/2026
12.05
12.27
11.10
11.10
-8.04%
7,899
02/02/2026
13.76
13.80
12.07
12.07
-11.38%
20,659
01/30/2026
14.53
16.94
13.51
13.62
-9.86%
91,404
01/29/2026
13.82
16.00
12.94
15.11
+13.10%
29,028
01/28/2026
13.28
14.60
12.53
13.36
+2.38%
18,367
01/27/2026
11.23
14.34
11.00
13.05
+15.28%
57,977
01/26/2026
10.07
12.30
9.20
11.32
+3.76%
177,927
01/23/2026
9.21
12.01
9.21
10.91
+17.27%
77,040
01/23/2026
1:10 Split
01/22/2026
9.09
9.98
8.61
9.30
+1.21%
46,613
01/21/2026
8.80
9.39
8.60
9.19
+3.98%
60,758
01/20/2026
8.80
8.99
8.70
8.84
+1.60%
72,322
01/16/2026
9.97
10.30
8.70
8.70
-15.52%
275,827
01/15/2026
10.20
10.40
10.10
10.30
-0.96%
24,208
01/14/2026
10.40
11.60
10.00
10.40
-0.95%
99,276
01/13/2026
12.10
12.10
10.10
10.50
-9.48%
69,754