urban-gro, Inc. (UGRO)
NASDAQ: UGRO · Real-Time Price · USD
0.4890
+0.0252 (5.43%)
At close: Apr 23, 2025, 4:00 PM
0.5190
+0.0300 (6.13%)
After-hours: Apr 23, 2025, 4:08 PM EDT

urban-gro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.470.520.450.480.482.41%267,801
Apr 22, 20250.470.520.430.460.46-6.02%524,986
Apr 21, 20250.530.580.490.490.49-13.42%577,698
Apr 17, 20250.680.730.480.570.57-13.29%1,521,371
Apr 16, 20250.580.750.580.660.6615.31%1,086,150
Apr 15, 20250.590.610.550.570.57-6.53%101,854
Apr 14, 20250.590.640.550.610.617.00%235,622
Apr 11, 20250.500.580.490.570.5713.43%229,759
Apr 10, 20250.420.550.420.500.5014.20%959,634
Apr 9, 20250.390.500.370.440.4414.29%2,855,464
Apr 8, 20250.420.440.390.390.39-10.44%112,447
Apr 7, 20250.410.430.380.430.4310.23%371,316
Apr 4, 20250.420.450.380.390.39-9.30%70,386
Apr 3, 20250.430.500.420.430.43-8.99%70,368
Apr 2, 20250.440.500.440.470.4710.14%80,973
Apr 1, 20250.410.500.390.430.436.19%52,451
Mar 31, 20250.450.450.400.400.40-10.70%72,350
Mar 28, 20250.510.510.380.450.45-13.00%767,591
Mar 27, 20250.520.550.460.520.52-2.44%97,994
Mar 26, 20250.600.620.450.530.53-11.17%321,336
Mar 25, 20250.580.600.580.600.602.58%69,151
Mar 24, 20250.600.600.570.580.58-2.52%104,159
Mar 21, 20250.650.650.580.600.60-7.35%101,840
Mar 20, 20250.700.710.640.650.65-4.76%72,072
Mar 19, 20250.720.720.680.680.68-5.82%7,879
Mar 18, 20250.740.770.720.720.72-3.86%28,095
Mar 17, 20250.800.800.730.750.75-0.64%11,199
Mar 14, 20250.800.820.730.760.76-1.84%27,321
Mar 13, 20250.830.850.770.770.77-3.75%20,435
Mar 12, 20250.830.830.790.800.80-0.01%24,756
Mar 11, 20250.810.850.780.800.800.01%4,593
Mar 10, 20250.840.850.780.800.80-2.56%26,795
Mar 7, 20250.800.830.780.820.820.12%64,119
Mar 6, 20250.830.830.780.820.820.61%28,022
Mar 5, 20250.810.860.800.820.82-0.61%47,950
Mar 4, 20250.790.820.770.820.822.37%19,178
Mar 3, 20250.780.830.700.800.80-3.14%178,155
Feb 28, 20250.820.830.810.830.832.28%14,619
Feb 27, 20250.740.820.740.810.815.01%38,819
Feb 26, 20250.750.790.740.770.775.62%72,605
Feb 25, 20250.780.780.710.730.73-4.92%169,976
Feb 24, 20250.780.780.730.770.773.05%20,805
Feb 21, 20250.790.790.730.740.74-5.22%40,127
Feb 20, 20250.770.790.740.790.791.29%26,194
Feb 19, 20250.760.780.730.780.781.97%35,722
Feb 18, 20250.740.820.730.760.763.97%37,451
Feb 14, 20250.760.770.720.730.73-3.56%20,296
Feb 13, 20250.700.770.690.760.762.16%20,488
Feb 12, 20250.750.770.660.740.74-2.11%60,421
Feb 11, 20250.760.770.720.760.76-0.26%26,961