FUNDMANAGER.co.uk

FUNDMANAGER.co.uk

ETFs - £

400 + Exchange Traded Funds

Collectives - £

200+ Investment Trusts & REIT's

UK Stocks - £

550+ UK Stocks

US Stocks - $

2600+ US Stocks
Urban One Inc
Google Search
📈 Smart Investing Made Simple
Track your portfolio performance with real-time analytics.
Join 50,000+ investors today
Learn More
View Data
Urban One Inc
Google Search Sponsored▼
📈 Smart Investing Made Simple
Track your portfolio with real-time analytics.
Join 50,000+ investors
Learn More
View Data






Urban One Inc
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
29.10 ( 31 Dec 09 )
11.20 ( 31 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -17.90 )
Cum % Mvmt ( -61.51% )
Volume : 9,415,325
Calendar Year End ( 2011 )
11.20 ( 31 Dec 10 )
10.00 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -1.20 )
Cum % Mvmt ( -10.71% )
Volume : 9,025,349
Calendar Year End ( 2012 )
10.00 ( 30 Dec 11 )
7.60 ( 31 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -2.40 )
Cum % Mvmt ( -24.00% )
Volume : 1,248,678
Calendar Year End ( 2013 )
7.60 ( 31 Dec 12 )
37.90 ( 31 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 30.30 )
Cum % Mvmt ( + 398.68% )
Volume : 3,090,945
Calendar Year End ( 2014 )
37.90 ( 31 Dec 13 )
16.70 ( 31 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -21.20 )
Cum % Mvmt ( -55.94% )
Volume : 4,633,096
Calendar Year End ( 2015 )
16.70 ( 31 Dec 14 )
17.20 ( 31 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 0.50 )
Cum % Mvmt ( + 2.99% )
Volume : 2,060,924
Calendar Year End ( 2016 )
17.20 ( 31 Dec 15 )
29.00 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 11.80 )
Cum % Mvmt ( + 68.60% )
Volume : 1,647,255
Calendar Year End ( 2017 )
29.00 ( 30 Dec 16 )
17.50 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -11.50 )
Cum % Mvmt ( -39.66% )
Volume : 1,722,099
Calendar Year End ( 2018 )
17.50 ( 29 Dec 17 )
16.10 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -1.40 )
Cum % Mvmt ( -8.00% )
Volume : 912,784
Calendar Year End ( 2019 )
16.10 ( 31 Dec 18 )
19.00 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 2.90 )
Cum % Mvmt ( + 18.01% )
Volume : 922,867
Calendar Year End ( 2020 )
19.00 ( 31 Dec 19 )
11.70 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -7.30 )
Cum % Mvmt ( -38.42% )
Volume : 52,628,100
Calendar Year End ( 2021 )
11.70 ( 31 Dec 20 )
33.90 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 22.20 )
Cum % Mvmt ( + 189.74% )
Volume : 13,740,311
Calendar Year End ( 2022 )
33.90 ( 31 Dec 21 )
37.60 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 3.70 )
Cum % Mvmt ( + 10.91% )
Volume : 2,181,141
Calendar Year End ( 2023 )
37.60 ( 30 Dec 22 )
35.30 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -2.30 )
Cum % Mvmt ( -6.12% )
Volume : 794,645
Calendar Year End ( 2024 )
35.30 ( 29 Dec 23 )
9.95 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -25.35 )
Cum % Mvmt ( -71.81% )
Volume : 1,172,829
Calendar Year End ( 2025 )
9.95 ( 31 Dec 24 )
8.59 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -1.36 )
Cum % Mvmt ( -13.67% )
Volume : 3,206,893
Calendar Year End ( 0 )
8.59 ( 31 Dec 25 )
3.63 ( 22 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -4.96 )
Cum % Mvmt ( -57.74% )
Volume : 145,686
Jan 10
32.10
29 Jan 10
+ 3.00
+ 10.31%
+ 3.00
+ 10.31%
217,756
Feb 10
29.90
26 Feb 10
-2.20
-7.56%
+ 0.80
+ 2.75%
385,254
Mar 10
30.50
31 Mar 10
+ 0.60
+ 2.06%
+ 1.40
+ 4.81%
361,731
Apr 10
50.40
30 Apr 10
+ 19.90
+ 68.38%
+ 21.30
+ 73.20%
493,510
May 10
41.50
28 May 10
-8.90
-30.58%
+ 12.40
+ 42.61%
363,400
Jun 10
12.80
30 Jun 10
-28.70
-98.63%
-16.30
-56.01%
1,315,549
Jul 10
11.00
30 Jul 10
-1.80
-6.19%
-18.10
-62.20%
1,729,594
Aug 10
6.60
31 Aug 10
-4.40
-15.12%
-22.50
-77.32%
1,295,975
Sep 10
8.80
30 Sep 10
+ 2.20
+ 7.56%
-20.30
-69.76%
912,062
Oct 10
11.60
29 Oct 10
+ 2.80
+ 9.62%
-17.50
-60.14%
626,216
Nov 10
10.80
30 Nov 10
-0.80
-2.75%
-18.30
-62.89%
1,191,465
Dec 10
11.20
31 Dec 10
+ 0.40
+ 1.37%
-17.90
-61.51%
522,814
Jan 11
12.50
31 Jan 11
+ 1.30
+ 11.61%
+ 1.30
+ 11.61%
1,131,773
Feb 11
22.20
28 Feb 11
+ 9.70
+ 86.61%
+ 11.00
+ 98.21%
1,346,193
Mar 11
19.50
31 Mar 11
-2.70
-24.11%
+ 8.30
+ 74.11%
1,309,064
Apr 11
29.10
29 Apr 11
+ 9.60
+ 85.71%
+ 17.90
+ 159.82%
1,530,899
May 11
22.90
31 May 11
-6.20
-55.36%
+ 11.70
+ 104.46%
1,326,441
Jun 11
17.70
30 Jun 11
-5.20
-46.43%
+ 6.50
+ 58.04%
1,353,818
Jul 11
14.30
29 Jul 11
-3.40
-30.36%
+ 3.10
+ 27.68%
253,236
Aug 11
14.30
31 Aug 11
+ 0.00
+ 0.00%
+ 3.10
+ 27.68%
263,162
Sep 11
11.90
30 Sep 11
-2.40
-21.43%
+ 0.70
+ 6.25%
117,945
Oct 11
12.80
31 Oct 11
+ 0.90
+ 8.04%
+ 1.60
+ 14.29%
92,894
Nov 11
11.30
30 Nov 11
-1.50
-13.39%
+ 0.10
+ 0.89%
140,871
Dec 11
10.00
30 Dec 11
-1.30
-11.61%
-1.20
-10.71%
159,054
Jan 12
10.30
31 Jan 12
+ 0.30
+ 3.00%
+ 0.30
+ 3.00%
205,277
Feb 12
9.60
29 Feb 12
-0.70
-7.00%
-0.40
-4.00%
195,923
Mar 12
9.70
30 Mar 12
+ 0.10
+ 1.00%
-0.30
-3.00%
135,897
Apr 12
11.20
30 Apr 12
+ 1.50
+ 15.00%
+ 1.20
+ 12.00%
159,844
May 12
10.10
31 May 12
-1.10
-11.00%
+ 0.10
+ 1.00%
67,979
Jun 12
9.38
29 Jun 12
-0.72
-7.20%
-0.62
-6.20%
48,782
Jul 12
8.30
31 Jul 12
-1.08
-10.80%
-1.70
-17.00%
58,585
Aug 12
8.25
31 Aug 12
-0.05
-0.50%
-1.75
-17.50%
150,755
Sep 12
8.70
28 Sep 12
+ 0.45
+ 4.50%
-1.30
-13.00%
28,604
Oct 12
8.50
31 Oct 12
-0.20
-2.00%
-1.50
-15.00%
42,667
Nov 12
7.50
30 Nov 12
-1.00
-10.00%
-2.50
-25.00%
63,443
Dec 12
7.60
31 Dec 12
+ 0.10
+ 1.00%
-2.40
-24.00%
90,923
Jan 13
13.70
31 Jan 13
+ 6.10
+ 80.26%
+ 6.10
+ 80.26%
410,884
Feb 13
14.40
28 Feb 13
+ 0.70
+ 9.21%
+ 6.80
+ 89.47%
287,950
Mar 13
16.90
28 Mar 13
+ 2.50
+ 32.89%
+ 9.30
+ 122.37%
247,163
Apr 13
15.30
30 Apr 13
-1.60
-21.05%
+ 7.70
+ 101.32%
68,128
May 13
23.30
31 May 13
+ 8.00
+ 105.26%
+ 15.70
+ 206.58%
326,363
Jun 13
23.20
28 Jun 13
-0.10
-1.32%
+ 15.60
+ 205.26%
224,142
Jul 13
22.20
31 Jul 13
-1.00
-13.16%
+ 14.60
+ 192.11%
169,747
Aug 13
23.00
30 Aug 13
+ 0.80
+ 10.53%
+ 15.40
+ 202.63%
272,429
Sep 13
26.90
30 Sep 13
+ 3.90
+ 51.32%
+ 19.30
+ 253.95%
241,839
Oct 13
30.00
31 Oct 13
+ 3.10
+ 40.79%
+ 22.40
+ 294.74%
324,884
Nov 13
34.60
29 Nov 13
+ 4.60
+ 60.53%
+ 27.00
+ 355.26%
326,514
Dec 13
37.90
31 Dec 13
+ 3.30
+ 43.42%
+ 30.30
+ 398.68%
190,904
Jan 14
55.00
31 Jan 14
+ 17.10
+ 45.12%
+ 17.10
+ 45.12%
858,352
Feb 14
49.70
28 Feb 14
-5.30
-13.98%
+ 11.80
+ 31.13%
346,916
Mar 14
47.40
31 Mar 14
-2.30
-6.07%
+ 9.50
+ 25.07%
377,545
Apr 14
45.20
30 Apr 14
-2.20
-5.80%
+ 7.30
+ 19.26%
276,235
May 14
44.50
30 May 14
-0.70
-1.85%
+ 6.60
+ 17.41%
277,776
Jun 14
49.30
30 Jun 14
+ 4.80
+ 12.66%
+ 11.40
+ 30.08%
585,907
Jul 14
43.70
31 Jul 14
-5.60
-14.78%
+ 5.80
+ 15.30%
279,495
Aug 14
30.10
29 Aug 14
-13.60
-35.88%
-7.80
-20.58%
368,062
Sep 14
31.80
30 Sep 14
+ 1.70
+ 4.49%
-6.10
-16.09%
277,128
Oct 14
24.90
31 Oct 14
-6.90
-18.21%
-13.00
-34.30%
414,902
Nov 14
16.90
28 Nov 14
-8.00
-21.11%
-21.00
-55.41%
262,590
Dec 14
16.70
31 Dec 14
-0.20
-0.53%
-21.20
-55.94%
308,189
Jan 15
18.80
30 Jan 15
+ 2.10
+ 12.57%
+ 2.10
+ 12.57%
189,826
Feb 15
26.10
27 Feb 15
+ 7.30
+ 43.71%
+ 9.40
+ 56.29%
166,978
Mar 15
30.80
31 Mar 15
+ 4.70
+ 28.14%
+ 14.10
+ 84.43%
147,847
Apr 15
35.70
30 Apr 15
+ 4.90
+ 29.34%
+ 19.00
+ 113.77%
295,889
May 15
35.20
29 May 15
-0.50
-2.99%
+ 18.50
+ 110.78%
160,117
Jun 15
31.70
30 Jun 15
-3.50
-20.96%
+ 15.00
+ 89.82%
568,377
Jul 15
24.40
31 Jul 15
-7.30
-43.71%
+ 7.70
+ 46.11%
130,913
Aug 15
31.00
31 Aug 15
+ 6.60
+ 39.52%
+ 14.30
+ 85.63%
96,302
Sep 15
21.30
30 Sep 15
-9.70
-58.08%
+ 4.60
+ 27.54%
113,759
Oct 15
21.50
30 Oct 15
+ 0.20
+ 1.20%
+ 4.80
+ 28.74%
52,146
Nov 15
17.40
30 Nov 15
-4.10
-24.55%
+ 0.70
+ 4.19%
51,807
Dec 15
17.20
31 Dec 15
-0.20
-1.20%
+ 0.50
+ 2.99%
86,964
Jan 16
14.40
29 Jan 16
-2.80
-16.28%
-2.80
-16.28%
97,319
Feb 16
13.50
29 Feb 16
-0.90
-5.23%
-3.70
-21.51%
56,294
Mar 16
14.20
31 Mar 16
+ 0.70
+ 4.07%
-3.00
-17.44%
48,170
Apr 16
22.15
29 Apr 16
+ 7.95
+ 46.22%
+ 4.95
+ 28.78%
161,296
May 16
27.10
31 May 16
+ 4.95
+ 28.78%
+ 9.90
+ 57.56%
123,042
Jun 16
31.90
30 Jun 16
+ 4.80
+ 27.91%
+ 14.70
+ 85.47%
470,531
Jul 16
32.00
29 Jul 16
+ 0.10
+ 0.58%
+ 14.80
+ 86.05%
166,389
Aug 16
34.60
31 Aug 16
+ 2.60
+ 15.12%
+ 17.40
+ 101.16%
179,955
Sep 16
30.30
30 Sep 16
-4.30
-25.00%
+ 13.10
+ 76.16%
72,417
Oct 16
25.00
31 Oct 16
-5.30
-30.81%
+ 7.80
+ 45.35%
62,723
Nov 16
29.00
30 Nov 16
+ 4.00
+ 23.26%
+ 11.80
+ 68.60%
81,346
Dec 16
29.00
30 Dec 16
+ 0.00
+ 0.00%
+ 11.80
+ 68.60%
127,774
Jan 17
30.00
31 Jan 17
+ 1.00
+ 3.45%
+ 1.00
+ 3.45%
84,591
Feb 17
27.50
28 Feb 17
-2.50
-8.62%
-1.50
-5.17%
48,949
Mar 17
33.00
31 Mar 17
+ 5.50
+ 18.97%
+ 4.00
+ 13.79%
310,112
Apr 17
30.00
28 Apr 17
-3.00
-10.34%
+ 1.00
+ 3.45%
91,417
May 17
20.00
31 May 17
-10.00
-34.48%
-9.00
-31.03%
237,209
Jun 17
22.50
30 Jun 17
+ 2.50
+ 8.62%
-6.50
-22.41%
482,055
Jul 17
19.00
31 Jul 17
-3.50
-12.07%
-10.00
-34.48%
76,494
Aug 17
17.50
31 Aug 17
-1.50
-5.17%
-11.50
-39.66%
104,126
Sep 17
16.50
29 Sep 17
-1.00
-3.45%
-12.50
-43.10%
115,090
Oct 17
17.50
31 Oct 17
+ 1.00
+ 3.45%
-11.50
-39.66%
49,593
Nov 17
15.50
30 Nov 17
-2.00
-6.90%
-13.50
-46.55%
34,419
Dec 17
17.50
29 Dec 17
+ 2.00
+ 6.90%
-11.50
-39.66%
88,043
Jan 18
18.50
31 Jan 18
+ 1.00
+ 5.71%
+ 1.00
+ 5.71%
46,707
Feb 18
17.00
28 Feb 18
-1.50
-8.57%
-0.50
-2.86%
79,590
Mar 18
20.50
29 Mar 18
+ 3.50
+ 20.00%
+ 3.00
+ 17.14%
66,068
Apr 18
19.15
30 Apr 18
-1.35
-7.74%
+ 1.65
+ 9.40%
38,092
May 18
20.50
31 May 18
+ 1.35
+ 7.74%
+ 3.00
+ 17.14%
121,726
Jun 18
21.00
29 Jun 18
+ 0.50
+ 2.86%
+ 3.50
+ 20.00%
141,717
Jul 18
21.50
31 Jul 18
+ 0.50
+ 2.86%
+ 4.00
+ 22.86%
87,806
Aug 18
22.00
31 Aug 18
+ 0.50
+ 2.86%
+ 4.50
+ 25.71%
48,598
Sep 18
20.00
28 Sep 18
-2.00
-11.43%
+ 2.50
+ 14.29%
37,398
Oct 18
23.30
31 Oct 18
+ 3.30
+ 18.86%
+ 5.80
+ 33.14%
79,546
Nov 18
21.70
30 Nov 18
-1.60
-9.14%
+ 4.20
+ 24.00%
24,320
Dec 18
16.10
31 Dec 18
-5.60
-32.00%
-1.40
-8.00%
141,217
Jan 19
20.50
31 Jan 19
+ 4.40
+ 27.33%
+ 4.40
+ 27.33%
53,975
Feb 19
20.60
28 Feb 19
+ 0.10
+ 0.62%
+ 4.50
+ 27.95%
32,300
Mar 19
20.00
29 Mar 19
-0.60
-3.73%
+ 3.90
+ 24.22%
41,054
Apr 19
19.20
30 Apr 19
-0.80
-4.97%
+ 3.10
+ 19.25%
28,372
May 19
18.00
31 May 19
-1.20
-7.45%
+ 1.90
+ 11.80%
85,028
Jun 19
19.60
28 Jun 19
+ 1.60
+ 9.94%
+ 3.50
+ 21.74%
232,549
Jul 19
21.50
31 Jul 19
+ 1.90
+ 11.80%
+ 5.40
+ 33.54%
83,948
Aug 19
18.50
30 Aug 19
-3.00
-18.63%
+ 2.40
+ 14.91%
27,404
Sep 19
19.20
30 Sep 19
+ 0.70
+ 4.35%
+ 3.10
+ 19.25%
38,823
Oct 19
22.00
31 Oct 19
+ 2.80
+ 17.39%
+ 5.90
+ 36.65%
107,402
Nov 19
19.90
29 Nov 19
-2.10
-13.04%
+ 3.80
+ 23.60%
164,145
Dec 19
19.00
31 Dec 19
-0.90
-5.59%
+ 2.90
+ 18.01%
27,868
Jan 20
18.80
31 Jan 20
-0.20
-1.05%
-0.20
-1.05%
28,809
Feb 20
18.22
28 Feb 20
-0.58
-3.07%
-0.78
-4.13%
4,625
Mar 20
9.50
31 Mar 20
-8.72
-45.87%
-9.50
-50.00%
49,708
Apr 20
7.75
30 Apr 20
-1.75
-9.21%
-11.25
-59.21%
25,683
May 20
7.10
29 May 20
-0.65
-3.42%
-11.90
-62.63%
39,492
Jun 20
19.10
30 Jun 20
+ 12.00
+ 63.16%
+ 0.10
+ 0.53%
32,773,910
Jul 20
15.20
31 Jul 20
-3.90
-20.53%
-3.80
-20.00%
4,912,785
Aug 20
10.90
31 Aug 20
-4.30
-22.63%
-8.10
-42.63%
2,082,132
Sep 20
11.70
30 Sep 20
+ 0.80
+ 4.21%
-7.30
-38.42%
5,209,714
Oct 20
9.49
30 Oct 20
-2.20
-11.61%
-9.51
-50.03%
3,652,084
Nov 20
14.60
30 Nov 20
+ 5.11
+ 26.87%
-4.40
-23.16%
3,051,578
Dec 20
11.70
31 Dec 20
-2.90
-15.26%
-7.30
-38.42%
797,581
Jan 21
16.70
29 Jan 21
+ 5.00
+ 42.74%
+ 5.00
+ 42.74%
2,756,147
Feb 21
16.15
26 Feb 21
-0.55
-4.70%
+ 4.45
+ 38.03%
1,044,794
Mar 21
17.50
31 Mar 21
+ 1.35
+ 11.54%
+ 5.80
+ 49.57%
1,197,238
Apr 21
24.10
30 Apr 21
+ 6.60
+ 56.41%
+ 12.40
+ 105.98%
660,318
May 21
48.00
28 May 21
+ 23.90
+ 204.27%
+ 36.30
+ 310.26%
2,763,730
Jun 21
50.20
30 Jun 21
+ 2.20
+ 18.80%
+ 38.50
+ 329.06%
2,503,175
Jul 21
46.00
30 Jul 21
-4.20
-35.90%
+ 34.30
+ 293.16%
663,886
Aug 21
69.60
31 Aug 21
+ 23.60
+ 201.71%
+ 57.90
+ 494.87%
394,321
Sep 21
68.10
30 Sep 21
-1.50
-12.82%
+ 56.40
+ 482.05%
483,888
Oct 21
70.70
29 Oct 21
+ 2.60
+ 22.22%
+ 59.00
+ 504.27%
341,616
Nov 21
33.60
30 Nov 21
-37.10
-317.09%
+ 21.90
+ 187.18%
579,209
Dec 21
33.90
31 Dec 21
+ 0.30
+ 2.56%
+ 22.20
+ 189.74%
351,988
Jan 22
44.95
31 Jan 22
+ 11.05
+ 32.60%
+ 11.05
+ 32.60%
274,455
Feb 22
45.00
28 Feb 22
+ 0.05
+ 0.15%
+ 11.10
+ 32.74%
110,088
Mar 22
51.50
31 Mar 22
+ 6.50
+ 19.17%
+ 17.60
+ 51.92%
147,589
Apr 22
60.40
29 Apr 22
+ 8.90
+ 26.25%
+ 26.50
+ 78.17%
174,779
May 22
65.50
31 May 22
+ 5.10
+ 15.04%
+ 31.60
+ 93.22%
353,060
Jun 22
42.80
30 Jun 22
-22.70
-66.96%
+ 8.90
+ 26.25%
573,029
Jul 22
35.10
29 Jul 22
-7.70
-22.71%
+ 1.20
+ 3.54%
143,503
Aug 22
41.90
31 Aug 22
+ 6.80
+ 20.06%
+ 8.00
+ 23.60%
133,985
Sep 22
42.50
30 Sep 22
+ 0.60
+ 1.77%
+ 8.60
+ 25.37%
123,295
Oct 22
38.40
14 Oct 22
-4.10
-12.09%
+ 4.50
+ 13.27%
27,367
Nov 22
44.00
30 Nov 22
+ 5.60
+ 16.52%
+ 10.10
+ 29.79%
45,955
Dec 22
37.60
30 Dec 22
-6.40
-18.88%
+ 3.70
+ 10.91%
74,037
Jan 23
49.80
31 Jan 23
+ 12.20
+ 32.45%
+ 12.20
+ 32.45%
66,578
Feb 23
49.90
28 Feb 23
+ 0.10
+ 0.27%
+ 12.30
+ 32.71%
40,157
Mar 23
55.00
31 Mar 23
+ 5.10
+ 13.56%
+ 17.40
+ 46.28%
90,344
Apr 23
58.10
28 Apr 23
+ 3.10
+ 8.24%
+ 20.50
+ 54.52%
35,002
May 23
57.10
31 May 23
-1.00
-2.66%
+ 19.50
+ 51.86%
44,407
Jun 23
60.00
30 Jun 23
+ 2.90
+ 7.71%
+ 22.40
+ 59.57%
123,606
Jul 23
56.80
31 Jul 23
-3.20
-8.51%
+ 19.20
+ 51.06%
64,462
Aug 23
53.90
31 Aug 23
-2.90
-7.71%
+ 16.30
+ 43.35%
48,230
Sep 23
50.30
29 Sep 23
-3.60
-9.57%
+ 12.70
+ 33.78%
50,363
Oct 23
53.10
31 Oct 23
+ 2.80
+ 7.45%
+ 15.50
+ 41.22%
39,347
Nov 23
41.10
30 Nov 23
-12.00
-31.91%
+ 3.50
+ 9.31%
81,818
Dec 23
35.30
29 Dec 23
-5.80
-15.43%
-2.30
-6.12%
110,333
Jan 24
36.00
31 Jan 24
+ 0.70
+ 1.98%
+ 0.70
+ 1.98%
44,366
Feb 24
29.10
29 Feb 24
-6.90
-19.55%
-6.20
-17.56%
103,794
Mar 24
20.40
28 Mar 24
-8.70
-24.65%
-14.90
-42.21%
200,735
Apr 24
15.50
30 Apr 24
-4.90
-13.88%
-19.80
-56.09%
94,089
May 24
16.80
31 May 24
+ 1.30
+ 3.68%
-18.50
-52.41%
90,344
Jun 24
15.00
28 Jun 24
-1.80
-5.10%
-20.30
-57.51%
275,474
Jul 24
14.00
31 Jul 24
-1.00
-2.83%
-21.30
-60.34%
82,920
Aug 24
13.80
30 Aug 24
-0.20
-0.57%
-21.50
-60.91%
39,247
Sep 24
11.10
30 Sep 24
-2.70
-7.65%
-24.20
-68.56%
46,314
Oct 24
10.70
31 Oct 24
-0.40
-1.13%
-24.60
-69.69%
48,423
Nov 24
10.20
29 Nov 24
-0.50
-1.42%
-25.10
-71.10%
75,111
Dec 24
9.95
31 Dec 24
-0.25
-0.71%
-25.35
-71.81%
72,014
Jan 25
9.20
31 Jan 25
-0.75
-7.54%
-0.75
-7.54%
45,065
Feb 25
7.57
28 Feb 25
-1.63
-16.38%
-2.38
-23.92%
52,143
Mar 25
7.20
31 Mar 25
-0.37
-3.72%
-2.75
-27.64%
84,860
Apr 25
5.12
30 Apr 25
-2.08
-20.90%
-4.83
-48.54%
64,169
May 25
7.00
30 May 25
+ 1.88
+ 18.89%
-2.95
-29.65%
73,654
Jun 25
6.37
30 Jun 25
-0.63
-6.33%
-3.58
-35.98%
30,268
Jul 25
6.67
31 Jul 25
+ 0.30
+ 3.02%
-3.28
-32.96%
599,414
Aug 25
7.89
29 Aug 25
+ 1.22
+ 12.26%
-2.06
-20.70%
35,552
Sep 25
6.96
30 Sep 25
-0.93
-9.36%
-2.99
-30.06%
60,154
Oct 25
6.00
31 Oct 25
-0.96
-9.64%
-3.95
-39.70%
57,513
Nov 25
8.10
28 Nov 25
+ 2.10
+ 21.11%
-1.85
-18.59%
2,043,475
Dec 25
8.59
31 Dec 25
+ 0.49
+ 4.92%
-1.36
-13.67%
60,626
Jan 26
9.00
30 Jan 26
+ 0.41
+ 4.77%
+ 0.41
+ 4.77%
85,153
Feb 26
7.77
27 Feb 26
-1.23
-14.32%
-0.82
-9.55%
85,643
Mar 26
5.45
31 Mar 26
-2.32
-27.01%
-3.14
-36.55%
85,884
Apr 26
4.79
30 Apr 26
-0.66
-7.68%
-3.80
-44.24%
89,284
May 26
5.25
29 May 26
+ 0.46
+ 5.36%
-3.34
-38.88%
100,648
Jun 26
4.61
30 Jun 26
-0.64
-7.45%
-3.98
-46.33%
103,014
Jul 26
5.04
31 Jul 26
+ 0.43
+ 5.01%
-3.55
-41.33%
110,908
Aug 26
4.53
26 Aug 26
-0.51
-5.94%
-4.06
-47.26%
115,428
Sep 26
3.78
30 Sep 26
-0.75
-8.73%
-4.81
-56.00%
134,011
Oct 26
3.63
22 Oct 26
-0.15
-1.75%
-4.96
-57.74%
145,686

Urban One Inc
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
29.10 ( 31 Dec 09 )
11.20 ( 31 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -17.90 )
Cum % Mvmt ( -61.51% )
9,415,325
Calendar Year End ( 2011 )
11.20 ( 31 Dec 10 )
10.00 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -1.20 )
Cum % Mvmt ( -10.71% )
9,025,349
Calendar Year End ( 2012 )
10.00 ( 30 Dec 11 )
7.60 ( 31 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -2.40 )
Cum % Mvmt ( -24.00% )
1,248,678
Calendar Year End ( 2013 )
7.60 ( 31 Dec 12 )
37.90 ( 31 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 30.30 )
Cum % Mvmt ( + 398.68% )
3,090,945
Calendar Year End ( 2014 )
37.90 ( 31 Dec 13 )
16.70 ( 31 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -21.20 )
Cum % Mvmt ( -55.94% )
4,633,096
Calendar Year End ( 2015 )
16.70 ( 31 Dec 14 )
17.20 ( 31 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 0.50 )
Cum % Mvmt ( + 2.99% )
2,060,924
Calendar Year End ( 2016 )
17.20 ( 31 Dec 15 )
29.00 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 11.80 )
Cum % Mvmt ( + 68.60% )
1,647,255
Calendar Year End ( 2017 )
29.00 ( 30 Dec 16 )
17.50 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -11.50 )
Cum % Mvmt ( -39.66% )
1,722,099
Calendar Year End ( 2018 )
17.50 ( 29 Dec 17 )
16.10 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -1.40 )
Cum % Mvmt ( -8.00% )
912,784
Calendar Year End ( 2019 )
16.10 ( 31 Dec 18 )
19.00 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 2.90 )
Cum % Mvmt ( + 18.01% )
922,867
Calendar Year End ( 2020 )
19.00 ( 31 Dec 19 )
11.70 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -7.30 )
Cum % Mvmt ( -38.42% )
52,628,100
Calendar Year End ( 2021 )
11.70 ( 31 Dec 20 )
33.90 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 22.20 )
Cum % Mvmt ( + 189.74% )
13,740,311
Calendar Year End ( 2022 )
33.90 ( 31 Dec 21 )
37.60 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 3.70 )
Cum % Mvmt ( + 10.91% )
2,181,141
Calendar Year End ( 2023 )
37.60 ( 30 Dec 22 )
35.30 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -2.30 )
Cum % Mvmt ( -6.12% )
794,645
Calendar Year End ( 2024 )
35.30 ( 29 Dec 23 )
9.95 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -25.35 )
Cum % Mvmt ( -71.81% )
1,172,829
Calendar Year End ( 2025 )
9.95 ( 31 Dec 24 )
8.59 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -1.36 )
Cum % Mvmt ( -13.67% )
3,206,893
Calendar Year End ( 0 )
8.59 ( 31 Dec 25 )
3.63 ( 22 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -4.96 )
Cum % Mvmt ( -57.74% )
145,686
Jan 10
32.10
29 Jan 10
+3.00
+ 10.31%
+ 3.00
+10.31%
217,756
Feb 10
29.90
26 Feb 10
-2.20
-7.56%
+ 0.80
+2.75%
385,254
Mar 10
30.50
31 Mar 10
+0.60
+ 2.06%
+ 1.40
+4.81%
361,731
Apr 10
50.40
30 Apr 10
+19.90
+ 68.38%
+ 21.30
+73.20%
493,510
May 10
41.50
28 May 10
-8.90
-30.58%
+ 12.40
+42.61%
363,400
Jun 10
12.80
30 Jun 10
-28.70
-98.63%
-16.30
-56.01%
1,315,549
Jul 10
11.00
30 Jul 10
-1.80
-6.19%
-18.10
-62.20%
1,729,594
Aug 10
6.60
31 Aug 10
-4.40
-15.12%
-22.50
-77.32%
1,295,975
Sep 10
8.80
30 Sep 10
+2.20
+ 7.56%
-20.30
-69.76%
912,062
Oct 10
11.60
29 Oct 10
+2.80
+ 9.62%
-17.50
-60.14%
626,216
Nov 10
10.80
30 Nov 10
-0.80
-2.75%
-18.30
-62.89%
1,191,465
Dec 10
11.20
31 Dec 10
+0.40
+ 1.37%
-17.90
-61.51%
522,814
Jan 11
12.50
31 Jan 11
+1.30
+ 11.61%
+ 1.30
+11.61%
1,131,773
Feb 11
22.20
28 Feb 11
+9.70
+ 86.61%
+ 11.00
+98.21%
1,346,193
Mar 11
19.50
31 Mar 11
-2.70
-24.11%
+ 8.30
+74.11%
1,309,064
Apr 11
29.10
29 Apr 11
+9.60
+ 85.71%
+ 17.90
+159.82%
1,530,899
May 11
22.90
31 May 11
-6.20
-55.36%
+ 11.70
+104.46%
1,326,441
Jun 11
17.70
30 Jun 11
-5.20
-46.43%
+ 6.50
+58.04%
1,353,818
Jul 11
14.30
29 Jul 11
-3.40
-30.36%
+ 3.10
+27.68%
253,236
Aug 11
14.30
31 Aug 11
+0.00
+ 0.00%
+ 3.10
+27.68%
263,162
Sep 11
11.90
30 Sep 11
-2.40
-21.43%
+ 0.70
+6.25%
117,945
Oct 11
12.80
31 Oct 11
+0.90
+ 8.04%
+ 1.60
+14.29%
92,894
Nov 11
11.30
30 Nov 11
-1.50
-13.39%
+ 0.10
+0.89%
140,871
Dec 11
10.00
30 Dec 11
-1.30
-11.61%
-1.20
-10.71%
159,054
Jan 12
10.30
31 Jan 12
+0.30
+ 3.00%
+ 0.30
+3.00%
205,277
Feb 12
9.60
29 Feb 12
-0.70
-7.00%
-0.40
-4.00%
195,923
Mar 12
9.70
30 Mar 12
+0.10
+ 1.00%
-0.30
-3.00%
135,897
Apr 12
11.20
30 Apr 12
+1.50
+ 15.00%
+ 1.20
+12.00%
159,844
May 12
10.10
31 May 12
-1.10
-11.00%
+ 0.10
+1.00%
67,979
Jun 12
9.38
29 Jun 12
-0.72
-7.20%
-0.62
-6.20%
48,782
Jul 12
8.30
31 Jul 12
-1.08
-10.80%
-1.70
-17.00%
58,585
Aug 12
8.25
31 Aug 12
-0.05
-0.50%
-1.75
-17.50%
150,755
Sep 12
8.70
28 Sep 12
+0.45
+ 4.50%
-1.30
-13.00%
28,604
Oct 12
8.50
31 Oct 12
-0.20
-2.00%
-1.50
-15.00%
42,667
Nov 12
7.50
30 Nov 12
-1.00
-10.00%
-2.50
-25.00%
63,443
Dec 12
7.60
31 Dec 12
+0.10
+ 1.00%
-2.40
-24.00%
90,923
Jan 13
13.70
31 Jan 13
+6.10
+ 80.26%
+ 6.10
+80.26%
410,884
Feb 13
14.40
28 Feb 13
+0.70
+ 9.21%
+ 6.80
+89.47%
287,950
Mar 13
16.90
28 Mar 13
+2.50
+ 32.89%
+ 9.30
+122.37%
247,163
Apr 13
15.30
30 Apr 13
-1.60
-21.05%
+ 7.70
+101.32%
68,128
May 13
23.30
31 May 13
+8.00
+ 105.26%
+ 15.70
+206.58%
326,363
Jun 13
23.20
28 Jun 13
-0.10
-1.32%
+ 15.60
+205.26%
224,142
Jul 13
22.20
31 Jul 13
-1.00
-13.16%
+ 14.60
+192.11%
169,747
Aug 13
23.00
30 Aug 13
+0.80
+ 10.53%
+ 15.40
+202.63%
272,429
Sep 13
26.90
30 Sep 13
+3.90
+ 51.32%
+ 19.30
+253.95%
241,839
Oct 13
30.00
31 Oct 13
+3.10
+ 40.79%
+ 22.40
+294.74%
324,884
Nov 13
34.60
29 Nov 13
+4.60
+ 60.53%
+ 27.00
+355.26%
326,514
Dec 13
37.90
31 Dec 13
+3.30
+ 43.42%
+ 30.30
+398.68%
190,904
Jan 14
55.00
31 Jan 14
+17.10
+ 45.12%
+ 17.10
+45.12%
858,352
Feb 14
49.70
28 Feb 14
-5.30
-13.98%
+ 11.80
+31.13%
346,916
Mar 14
47.40
31 Mar 14
-2.30
-6.07%
+ 9.50
+25.07%
377,545
Apr 14
45.20
30 Apr 14
-2.20
-5.80%
+ 7.30
+19.26%
276,235
May 14
44.50
30 May 14
-0.70
-1.85%
+ 6.60
+17.41%
277,776
Jun 14
49.30
30 Jun 14
+4.80
+ 12.66%
+ 11.40
+30.08%
585,907
Jul 14
43.70
31 Jul 14
-5.60
-14.78%
+ 5.80
+15.30%
279,495
Aug 14
30.10
29 Aug 14
-13.60
-35.88%
-7.80
-20.58%
368,062
Sep 14
31.80
30 Sep 14
+1.70
+ 4.49%
-6.10
-16.09%
277,128
Oct 14
24.90
31 Oct 14
-6.90
-18.21%
-13.00
-34.30%
414,902
Nov 14
16.90
28 Nov 14
-8.00
-21.11%
-21.00
-55.41%
262,590
Dec 14
16.70
31 Dec 14
-0.20
-0.53%
-21.20
-55.94%
308,189
Jan 15
18.80
30 Jan 15
+2.10
+ 12.57%
+ 2.10
+12.57%
189,826
Feb 15
26.10
27 Feb 15
+7.30
+ 43.71%
+ 9.40
+56.29%
166,978
Mar 15
30.80
31 Mar 15
+4.70
+ 28.14%
+ 14.10
+84.43%
147,847
Apr 15
35.70
30 Apr 15
+4.90
+ 29.34%
+ 19.00
+113.77%
295,889
May 15
35.20
29 May 15
-0.50
-2.99%
+ 18.50
+110.78%
160,117
Jun 15
31.70
30 Jun 15
-3.50
-20.96%
+ 15.00
+89.82%
568,377
Jul 15
24.40
31 Jul 15
-7.30
-43.71%
+ 7.70
+46.11%
130,913
Aug 15
31.00
31 Aug 15
+6.60
+ 39.52%
+ 14.30
+85.63%
96,302
Sep 15
21.30
30 Sep 15
-9.70
-58.08%
+ 4.60
+27.54%
113,759
Oct 15
21.50
30 Oct 15
+0.20
+ 1.20%
+ 4.80
+28.74%
52,146
Nov 15
17.40
30 Nov 15
-4.10
-24.55%
+ 0.70
+4.19%
51,807
Dec 15
17.20
31 Dec 15
-0.20
-1.20%
+ 0.50
+2.99%
86,964
Jan 16
14.40
29 Jan 16
-2.80
-16.28%
-2.80
-16.28%
97,319
Feb 16
13.50
29 Feb 16
-0.90
-5.23%
-3.70
-21.51%
56,294
Mar 16
14.20
31 Mar 16
+0.70
+ 4.07%
-3.00
-17.44%
48,170
Apr 16
22.15
29 Apr 16
+7.95
+ 46.22%
+ 4.95
+28.78%
161,296
May 16
27.10
31 May 16
+4.95
+ 28.78%
+ 9.90
+57.56%
123,042
Jun 16
31.90
30 Jun 16
+4.80
+ 27.91%
+ 14.70
+85.47%
470,531
Jul 16
32.00
29 Jul 16
+0.10
+ 0.58%
+ 14.80
+86.05%
166,389
Aug 16
34.60
31 Aug 16
+2.60
+ 15.12%
+ 17.40
+101.16%
179,955
Sep 16
30.30
30 Sep 16
-4.30
-25.00%
+ 13.10
+76.16%
72,417
Oct 16
25.00
31 Oct 16
-5.30
-30.81%
+ 7.80
+45.35%
62,723
Nov 16
29.00
30 Nov 16
+4.00
+ 23.26%
+ 11.80
+68.60%
81,346
Dec 16
29.00
30 Dec 16
+0.00
+ 0.00%
+ 11.80
+68.60%
127,774
Jan 17
30.00
31 Jan 17
+1.00
+ 3.45%
+ 1.00
+3.45%
84,591
Feb 17
27.50
28 Feb 17
-2.50
-8.62%
-1.50
-5.17%
48,949
Mar 17
33.00
31 Mar 17
+5.50
+ 18.97%
+ 4.00
+13.79%
310,112
Apr 17
30.00
28 Apr 17
-3.00
-10.34%
+ 1.00
+3.45%
91,417
May 17
20.00
31 May 17
-10.00
-34.48%
-9.00
-31.03%
237,209
Jun 17
22.50
30 Jun 17
+2.50
+ 8.62%
-6.50
-22.41%
482,055
Jul 17
19.00
31 Jul 17
-3.50
-12.07%
-10.00
-34.48%
76,494
Aug 17
17.50
31 Aug 17
-1.50
-5.17%
-11.50
-39.66%
104,126
Sep 17
16.50
29 Sep 17
-1.00
-3.45%
-12.50
-43.10%
115,090
Oct 17
17.50
31 Oct 17
+1.00
+ 3.45%
-11.50
-39.66%
49,593
Nov 17
15.50
30 Nov 17
-2.00
-6.90%
-13.50
-46.55%
34,419
Dec 17
17.50
29 Dec 17
+2.00
+ 6.90%
-11.50
-39.66%
88,043
Jan 18
18.50
31 Jan 18
+1.00
+ 5.71%
+ 1.00
+5.71%
46,707
Feb 18
17.00
28 Feb 18
-1.50
-8.57%
-0.50
-2.86%
79,590
Mar 18
20.50
29 Mar 18
+3.50
+ 20.00%
+ 3.00
+17.14%
66,068
Apr 18
19.15
30 Apr 18
-1.35
-7.74%
+ 1.65
+9.40%
38,092
May 18
20.50
31 May 18
+1.35
+ 7.74%
+ 3.00
+17.14%
121,726
Jun 18
21.00
29 Jun 18
+0.50
+ 2.86%
+ 3.50
+20.00%
141,717
Jul 18
21.50
31 Jul 18
+0.50
+ 2.86%
+ 4.00
+22.86%
87,806
Aug 18
22.00
31 Aug 18
+0.50
+ 2.86%
+ 4.50
+25.71%
48,598
Sep 18
20.00
28 Sep 18
-2.00
-11.43%
+ 2.50
+14.29%
37,398
Oct 18
23.30
31 Oct 18
+3.30
+ 18.86%
+ 5.80
+33.14%
79,546
Nov 18
21.70
30 Nov 18
-1.60
-9.14%
+ 4.20
+24.00%
24,320
Dec 18
16.10
31 Dec 18
-5.60
-32.00%
-1.40
-8.00%
141,217
Jan 19
20.50
31 Jan 19
+4.40
+ 27.33%
+ 4.40
+27.33%
53,975
Feb 19
20.60
28 Feb 19
+0.10
+ 0.62%
+ 4.50
+27.95%
32,300
Mar 19
20.00
29 Mar 19
-0.60
-3.73%
+ 3.90
+24.22%
41,054
Apr 19
19.20
30 Apr 19
-0.80
-4.97%
+ 3.10
+19.25%
28,372
May 19
18.00
31 May 19
-1.20
-7.45%
+ 1.90
+11.80%
85,028
Jun 19
19.60
28 Jun 19
+1.60
+ 9.94%
+ 3.50
+21.74%
232,549
Jul 19
21.50
31 Jul 19
+1.90
+ 11.80%
+ 5.40
+33.54%
83,948
Aug 19
18.50
30 Aug 19
-3.00
-18.63%
+ 2.40
+14.91%
27,404
Sep 19
19.20
30 Sep 19
+0.70
+ 4.35%
+ 3.10
+19.25%
38,823
Oct 19
22.00
31 Oct 19
+2.80
+ 17.39%
+ 5.90
+36.65%
107,402
Nov 19
19.90
29 Nov 19
-2.10
-13.04%
+ 3.80
+23.60%
164,145
Dec 19
19.00
31 Dec 19
-0.90
-5.59%
+ 2.90
+18.01%
27,868
Jan 20
18.80
31 Jan 20
-0.20
-1.05%
-0.20
-1.05%
28,809
Feb 20
18.22
28 Feb 20
-0.58
-3.07%
-0.78
-4.13%
4,625
Mar 20
9.50
31 Mar 20
-8.72
-45.87%
-9.50
-50.00%
49,708
Apr 20
7.75
30 Apr 20
-1.75
-9.21%
-11.25
-59.21%
25,683
May 20
7.10
29 May 20
-0.65
-3.42%
-11.90
-62.63%
39,492
Jun 20
19.10
30 Jun 20
+12.00
+ 63.16%
+ 0.10
+0.53%
32,773,910
Jul 20
15.20
31 Jul 20
-3.90
-20.53%
-3.80
-20.00%
4,912,785
Aug 20
10.90
31 Aug 20
-4.30
-22.63%
-8.10
-42.63%
2,082,132
Sep 20
11.70
30 Sep 20
+0.80
+ 4.21%
-7.30
-38.42%
5,209,714
Oct 20
9.49
30 Oct 20
-2.20
-11.61%
-9.51
-50.03%
3,652,084
Nov 20
14.60
30 Nov 20
+5.11
+ 26.87%
-4.40
-23.16%
3,051,578
Dec 20
11.70
31 Dec 20
-2.90
-15.26%
-7.30
-38.42%
797,581
Jan 21
16.70
29 Jan 21
+5.00
+ 42.74%
+ 5.00
+42.74%
2,756,147
Feb 21
16.15
26 Feb 21
-0.55
-4.70%
+ 4.45
+38.03%
1,044,794
Mar 21
17.50
31 Mar 21
+1.35
+ 11.54%
+ 5.80
+49.57%
1,197,238
Apr 21
24.10
30 Apr 21
+6.60
+ 56.41%
+ 12.40
+105.98%
660,318
May 21
48.00
28 May 21
+23.90
+ 204.27%
+ 36.30
+310.26%
2,763,730
Jun 21
50.20
30 Jun 21
+2.20
+ 18.80%
+ 38.50
+329.06%
2,503,175
Jul 21
46.00
30 Jul 21
-4.20
-35.90%
+ 34.30
+293.16%
663,886
Aug 21
69.60
31 Aug 21
+23.60
+ 201.71%
+ 57.90
+494.87%
394,321
Sep 21
68.10
30 Sep 21
-1.50
-12.82%
+ 56.40
+482.05%
483,888
Oct 21
70.70
29 Oct 21
+2.60
+ 22.22%
+ 59.00
+504.27%
341,616
Nov 21
33.60
30 Nov 21
-37.10
-317.09%
+ 21.90
+187.18%
579,209
Dec 21
33.90
31 Dec 21
+0.30
+ 2.56%
+ 22.20
+189.74%
351,988
Jan 22
44.95
31 Jan 22
+11.05
+ 32.60%
+ 11.05
+32.60%
274,455
Feb 22
45.00
28 Feb 22
+0.05
+ 0.15%
+ 11.10
+32.74%
110,088
Mar 22
51.50
31 Mar 22
+6.50
+ 19.17%
+ 17.60
+51.92%
147,589
Apr 22
60.40
29 Apr 22
+8.90
+ 26.25%
+ 26.50
+78.17%
174,779
May 22
65.50
31 May 22
+5.10
+ 15.04%
+ 31.60
+93.22%
353,060
Jun 22
42.80
30 Jun 22
-22.70
-66.96%
+ 8.90
+26.25%
573,029
Jul 22
35.10
29 Jul 22
-7.70
-22.71%
+ 1.20
+3.54%
143,503
Aug 22
41.90
31 Aug 22
+6.80
+ 20.06%
+ 8.00
+23.60%
133,985
Sep 22
42.50
30 Sep 22
+0.60
+ 1.77%
+ 8.60
+25.37%
123,295
Oct 22
38.40
14 Oct 22
-4.10
-12.09%
+ 4.50
+13.27%
27,367
Nov 22
44.00
30 Nov 22
+5.60
+ 16.52%
+ 10.10
+29.79%
45,955
Dec 22
37.60
30 Dec 22
-6.40
-18.88%
+ 3.70
+10.91%
74,037
Jan 23
49.80
31 Jan 23
+12.20
+ 32.45%
+ 12.20
+32.45%
66,578
Feb 23
49.90
28 Feb 23
+0.10
+ 0.27%
+ 12.30
+32.71%
40,157
Mar 23
55.00
31 Mar 23
+5.10
+ 13.56%
+ 17.40
+46.28%
90,344
Apr 23
58.10
28 Apr 23
+3.10
+ 8.24%
+ 20.50
+54.52%
35,002
May 23
57.10
31 May 23
-1.00
-2.66%
+ 19.50
+51.86%
44,407
Jun 23
60.00
30 Jun 23
+2.90
+ 7.71%
+ 22.40
+59.57%
123,606
Jul 23
56.80
31 Jul 23
-3.20
-8.51%
+ 19.20
+51.06%
64,462
Aug 23
53.90
31 Aug 23
-2.90
-7.71%
+ 16.30
+43.35%
48,230
Sep 23
50.30
29 Sep 23
-3.60
-9.57%
+ 12.70
+33.78%
50,363
Oct 23
53.10
31 Oct 23
+2.80
+ 7.45%
+ 15.50
+41.22%
39,347
Nov 23
41.10
30 Nov 23
-12.00
-31.91%
+ 3.50
+9.31%
81,818
Dec 23
35.30
29 Dec 23
-5.80
-15.43%
-2.30
-6.12%
110,333
Jan 24
36.00
31 Jan 24
+0.70
+ 1.98%
+ 0.70
+1.98%
44,366
Feb 24
29.10
29 Feb 24
-6.90
-19.55%
-6.20
-17.56%
103,794
Mar 24
20.40
28 Mar 24
-8.70
-24.65%
-14.90
-42.21%
200,735
Apr 24
15.50
30 Apr 24
-4.90
-13.88%
-19.80
-56.09%
94,089
May 24
16.80
31 May 24
+1.30
+ 3.68%
-18.50
-52.41%
90,344
Jun 24
15.00
28 Jun 24
-1.80
-5.10%
-20.30
-57.51%
275,474
Jul 24
14.00
31 Jul 24
-1.00
-2.83%
-21.30
-60.34%
82,920
Aug 24
13.80
30 Aug 24
-0.20
-0.57%
-21.50
-60.91%
39,247
Sep 24
11.10
30 Sep 24
-2.70
-7.65%
-24.20
-68.56%
46,314
Oct 24
10.70
31 Oct 24
-0.40
-1.13%
-24.60
-69.69%
48,423
Nov 24
10.20
29 Nov 24
-0.50
-1.42%
-25.10
-71.10%
75,111
Dec 24
9.95
31 Dec 24
-0.25
-0.71%
-25.35
-71.81%
72,014
Jan 25
9.20
31 Jan 25
-0.75
-7.54%
-0.75
-7.54%
45,065
Feb 25
7.57
28 Feb 25
-1.63
-16.38%
-2.38
-23.92%
52,143
Mar 25
7.20
31 Mar 25
-0.37
-3.72%
-2.75
-27.64%
84,860
Apr 25
5.12
30 Apr 25
-2.08
-20.90%
-4.83
-48.54%
64,169
May 25
7.00
30 May 25
+1.88
+ 18.89%
-2.95
-29.65%
73,654
Jun 25
6.37
30 Jun 25
-0.63
-6.33%
-3.58
-35.98%
30,268
Jul 25
6.67
31 Jul 25
+0.30
+ 3.02%
-3.28
-32.96%
599,414
Aug 25
7.89
29 Aug 25
+1.22
+ 12.26%
-2.06
-20.70%
35,552
Sep 25
6.96
30 Sep 25
-0.93
-9.36%
-2.99
-30.06%
60,154
Oct 25
6.00
31 Oct 25
-0.96
-9.64%
-3.95
-39.70%
57,513
Nov 25
8.10
28 Nov 25
+2.10
+ 21.11%
-1.85
-18.59%
2,043,475
Dec 25
8.59
31 Dec 25
+0.49
+ 4.92%
-1.36
-13.67%
60,626
Jan 26
9.00
30 Jan 26
+0.41
+ 4.77%
+ 0.41
+4.77%
85,153
Feb 26
7.77
27 Feb 26
-1.23
-14.32%
-0.82
-9.55%
85,643
Mar 26
5.45
31 Mar 26
-2.32
-27.01%
-3.14
-36.55%
85,884
Apr 26
4.79
30 Apr 26
-0.66
-7.68%
-3.80
-44.24%
89,284
May 26
5.25
29 May 26
+0.46
+ 5.36%
-3.34
-38.88%
100,648
Jun 26
4.61
30 Jun 26
-0.64
-7.45%
-3.98
-46.33%
103,014
Jul 26
5.04
31 Jul 26
+0.43
+ 5.01%
-3.55
-41.33%
110,908
Aug 26
4.53
26 Aug 26
-0.51
-5.94%
-4.06
-47.26%
115,428
Sep 26
3.78
30 Sep 26
-0.75
-8.73%
-4.81
-56.00%
134,011
Oct 26
3.63
22 Oct 26
-0.15
-1.75%
-4.96
-57.74%
145,686