urban-gro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.45	0.45	0.40	0.40	0.40	-10.70%	72,350
Mar 28, 2025	0.51	0.51	0.38	0.45	0.45	-13.00%	767,591
Mar 27, 2025	0.52	0.55	0.46	0.52	0.52	-2.44%	97,994
Mar 26, 2025	0.60	0.62	0.45	0.53	0.53	-11.17%	321,336
Mar 25, 2025	0.58	0.60	0.58	0.60	0.60	2.58%	69,151
Mar 24, 2025	0.60	0.60	0.57	0.58	0.58	-2.52%	104,159
Mar 21, 2025	0.65	0.65	0.58	0.60	0.60	-7.35%	101,840
Mar 20, 2025	0.70	0.71	0.64	0.65	0.65	-4.76%	72,072
Mar 19, 2025	0.72	0.72	0.68	0.68	0.68	-5.82%	7,879
Mar 18, 2025	0.74	0.77	0.72	0.72	0.72	-3.86%	28,095
Mar 17, 2025	0.80	0.80	0.73	0.75	0.75	-0.64%	11,199
Mar 14, 2025	0.80	0.82	0.73	0.76	0.76	-1.84%	27,321
Mar 13, 2025	0.83	0.85	0.77	0.77	0.77	-3.75%	20,435
Mar 12, 2025	0.83	0.83	0.79	0.80	0.80	-0.01%	24,756
Mar 11, 2025	0.81	0.85	0.78	0.80	0.80	0.01%	4,593
Mar 10, 2025	0.84	0.85	0.78	0.80	0.80	-2.56%	26,795
Mar 7, 2025	0.80	0.83	0.78	0.82	0.82	0.12%	64,119
Mar 6, 2025	0.83	0.83	0.78	0.82	0.82	0.61%	28,022
Mar 5, 2025	0.81	0.86	0.80	0.82	0.82	-0.61%	47,950
Mar 4, 2025	0.79	0.82	0.77	0.82	0.82	2.37%	19,178
Mar 3, 2025	0.78	0.83	0.70	0.80	0.80	-3.14%	178,155
Feb 28, 2025	0.82	0.83	0.81	0.83	0.83	2.28%	14,619
Feb 27, 2025	0.74	0.82	0.74	0.81	0.81	5.01%	38,819
Feb 26, 2025	0.75	0.79	0.74	0.77	0.77	5.62%	72,605
Feb 25, 2025	0.78	0.78	0.71	0.73	0.73	-4.92%	169,976
Feb 24, 2025	0.78	0.78	0.73	0.77	0.77	3.05%	20,805
Feb 21, 2025	0.79	0.79	0.73	0.74	0.74	-5.22%	40,127
Feb 20, 2025	0.77	0.79	0.74	0.79	0.79	1.29%	26,194
Feb 19, 2025	0.76	0.78	0.73	0.78	0.78	1.97%	35,722
Feb 18, 2025	0.74	0.82	0.73	0.76	0.76	3.97%	37,451
Feb 14, 2025	0.76	0.77	0.72	0.73	0.73	-3.56%	20,296
Feb 13, 2025	0.70	0.77	0.69	0.76	0.76	2.16%	20,488
Feb 12, 2025	0.75	0.77	0.66	0.74	0.74	-2.11%	60,421
Feb 11, 2025	0.76	0.77	0.72	0.76	0.76	-0.26%	26,961
Feb 10, 2025	0.77	0.81	0.75	0.76	0.76	-7.20%	72,381
Feb 7, 2025	0.78	0.82	0.73	0.82	0.82	3.44%	118,268
Feb 6, 2025	0.96	1.12	0.70	0.79	0.79	-5.74%	1,414,384
Feb 5, 2025	0.76	0.93	0.75	0.84	0.84	10.99%	261,258
Feb 4, 2025	0.75	0.77	0.75	0.76	0.76	0.46%	15,438
Feb 3, 2025	0.72	0.75	0.66	0.75	0.75	-0.88%	5,161
Jan 31, 2025	0.76	0.77	0.68	0.76	0.76	-	15,163
Jan 30, 2025	0.69	0.77	0.65	0.76	0.76	6.89%	75,066
Jan 29, 2025	0.71	0.73	0.60	0.71	0.71	0.11%	67,897
Jan 28, 2025	0.77	0.82	0.60	0.71	0.71	-11.00%	125,780
Jan 27, 2025	0.87	0.87	0.78	0.80	0.80	-10.34%	203,851
Jan 24, 2025	0.91	0.97	0.87	0.89	0.89	-3.26%	25,442
Jan 23, 2025	0.96	0.99	0.92	0.92	0.92	-0.66%	15,877
Jan 22, 2025	0.96	0.99	0.91	0.93	0.93	-6.45%	13,819
Jan 21, 2025	0.95	1.00	0.91	0.99	0.99	5.22%	25,073
Jan 17, 2025	1.00	1.02	0.91	0.94	0.94	-3.10%	21,052