urban-gro, Inc. (UGRO)
NASDAQ: UGRO · Real-Time Price · USD
1.640
+0.060 (3.80%)
At close: Nov 21, 2024, 4:00 PM
1.560
-0.080 (-4.88%)
After-hours: Nov 21, 2024, 4:38 PM EST
urban-gro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.49 | 1.60 | 1.45 | 1.58 | 1.58 | 7.48% | 24,157 |
| Nov 19, 2024 | 1.41 | 1.50 | 1.39 | 1.47 | 1.47 | 5.00% | 21,938 |
| Nov 18, 2024 | 1.44 | 1.46 | 1.37 | 1.40 | 1.40 | -2.10% | 18,488 |
| Nov 15, 2024 | 1.53 | 1.54 | 1.43 | 1.43 | 1.43 | -7.14% | 10,641 |
| Nov 14, 2024 | 1.51 | 1.69 | 1.42 | 1.54 | 1.54 | 1.99% | 90,728 |
| Nov 13, 2024 | 1.49 | 1.51 | 1.41 | 1.51 | 1.51 | - | 31,728 |
| Nov 12, 2024 | 1.43 | 1.51 | 1.41 | 1.51 | 1.51 | 4.14% | 27,157 |
| Nov 11, 2024 | 1.51 | 1.62 | 1.45 | 1.45 | 1.45 | -3.33% | 32,148 |
| Nov 8, 2024 | 1.54 | 1.55 | 1.49 | 1.50 | 1.50 | -4.46% | 16,396 |
| Nov 7, 2024 | 1.44 | 1.61 | 1.44 | 1.57 | 1.57 | 8.28% | 12,816 |
| Nov 6, 2024 | 1.70 | 1.74 | 1.42 | 1.45 | 1.45 | -19.89% | 73,624 |
| Nov 5, 2024 | 1.86 | 1.89 | 1.80 | 1.81 | 1.81 | -2.69% | 19,686 |
| Nov 4, 2024 | 1.86 | 1.92 | 1.79 | 1.86 | 1.86 | 1.31% | 68,780 |
| Nov 1, 2024 | 1.80 | 1.84 | 1.77 | 1.84 | 1.84 | 4.32% | 93,831 |
| Oct 31, 2024 | 1.79 | 1.79 | 1.72 | 1.76 | 1.76 | -2.76% | 14,131 |
| Oct 30, 2024 | 1.73 | 1.86 | 1.61 | 1.81 | 1.81 | 4.62% | 51,804 |
| Oct 29, 2024 | 1.60 | 1.73 | 1.59 | 1.73 | 1.73 | 4.85% | 27,171 |
| Oct 28, 2024 | 1.65 | 1.67 | 1.54 | 1.65 | 1.65 | 2.48% | 37,182 |
| Oct 25, 2024 | 1.55 | 1.64 | 1.52 | 1.61 | 1.61 | 2.22% | 24,559 |
| Oct 24, 2024 | 1.64 | 1.69 | 1.53 | 1.58 | 1.58 | -5.12% | 18,456 |
| Oct 23, 2024 | 1.62 | 1.68 | 1.59 | 1.66 | 1.66 | 2.47% | 14,622 |
| Oct 22, 2024 | 1.58 | 1.83 | 1.56 | 1.62 | 1.62 | -11.96% | 70,904 |
| Oct 21, 2024 | 1.64 | 1.90 | 1.56 | 1.84 | 1.84 | 12.20% | 101,386 |
| Oct 18, 2024 | 1.55 | 1.65 | 1.55 | 1.64 | 1.64 | 6.49% | 21,447 |
| Oct 17, 2024 | 1.47 | 1.60 | 1.47 | 1.54 | 1.54 | 3.36% | 47,429 |
| Oct 16, 2024 | 1.42 | 1.51 | 1.39 | 1.49 | 1.49 | 2.41% | 81,893 |
| Oct 15, 2024 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 1.75% | 2,611 |
| Oct 14, 2024 | 1.40 | 1.49 | 1.40 | 1.43 | 1.43 | 0.70% | 17,636 |
| Oct 11, 2024 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | 1.43% | 11,375 |
| Oct 10, 2024 | 1.48 | 1.49 | 1.40 | 1.40 | 1.40 | -4.11% | 42,473 |
| Oct 9, 2024 | 1.44 | 1.49 | 1.35 | 1.46 | 1.46 | 2.10% | 30,463 |
| Oct 8, 2024 | 1.36 | 1.47 | 1.34 | 1.43 | 1.43 | 0.70% | 15,093 |
| Oct 7, 2024 | 1.49 | 1.49 | 1.37 | 1.42 | 1.42 | -4.05% | 27,388 |
| Oct 4, 2024 | 1.47 | 1.50 | 1.42 | 1.48 | 1.48 | -0.67% | 21,344 |
| Oct 3, 2024 | 1.36 | 1.55 | 1.33 | 1.49 | 1.49 | 9.56% | 105,037 |
| Oct 2, 2024 | 1.34 | 1.38 | 1.29 | 1.36 | 1.36 | 1.87% | 14,239 |
| Oct 1, 2024 | 1.37 | 1.37 | 1.27 | 1.34 | 1.34 | -3.26% | 21,632 |
| Sep 30, 2024 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 3.76% | 10,039 |
| Sep 27, 2024 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | 3.91% | 5,811 |
| Sep 26, 2024 | 1.25 | 1.34 | 1.25 | 1.28 | 1.28 | 4.92% | 5,445 |
| Sep 25, 2024 | 1.27 | 1.30 | 1.22 | 1.22 | 1.22 | -3.17% | 25,952 |
| Sep 24, 2024 | 1.26 | 1.31 | 1.26 | 1.26 | 1.26 | -5.26% | 10,352 |
| Sep 23, 2024 | 1.29 | 1.37 | 1.24 | 1.33 | 1.33 | 1.53% | 26,313 |
| Sep 20, 2024 | 1.39 | 1.39 | 1.23 | 1.31 | 1.31 | -5.76% | 44,036 |
| Sep 19, 2024 | 1.38 | 1.44 | 1.35 | 1.39 | 1.39 | 2.21% | 6,304 |
| Sep 18, 2024 | 1.40 | 1.45 | 1.36 | 1.36 | 1.36 | -3.55% | 7,006 |
| Sep 17, 2024 | 1.39 | 1.44 | 1.39 | 1.41 | 1.41 | 0.71% | 6,173 |
| Sep 16, 2024 | 1.40 | 1.45 | 1.33 | 1.40 | 1.40 | -2.23% | 16,665 |
| Sep 13, 2024 | 1.43 | 1.44 | 1.39 | 1.43 | 1.43 | -1.24% | 11,617 |
| Sep 12, 2024 | 1.42 | 1.49 | 1.42 | 1.45 | 1.45 | - | 4,970 |
| Sep 11, 2024 | 1.48 | 1.49 | 1.43 | 1.45 | 1.45 | -2.68% | 7,996 |
| Sep 10, 2024 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 1.36% | 21,298 |
| Sep 9, 2024 | 1.36 | 1.48 | 1.32 | 1.47 | 1.47 | 5.00% | 20,240 |
| Sep 6, 2024 | 1.38 | 1.44 | 1.33 | 1.40 | 1.40 | 1.08% | 8,507 |
| Sep 5, 2024 | 1.35 | 1.42 | 1.29 | 1.39 | 1.39 | 0.36% | 36,075 |
| Sep 4, 2024 | 1.33 | 1.38 | 1.29 | 1.38 | 1.38 | 1.47% | 20,188 |
| Sep 3, 2024 | 1.39 | 1.39 | 1.31 | 1.36 | 1.36 | -1.81% | 28,064 |
| Aug 30, 2024 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 4.14% | 3,304 |
| Aug 29, 2024 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -0.75% | 4,206 |
| Aug 28, 2024 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -2.90% | 12,408 |
| Aug 27, 2024 | 1.30 | 1.41 | 1.30 | 1.38 | 1.38 | -3.50% | 23,376 |
| Aug 26, 2024 | 1.48 | 1.48 | 1.37 | 1.43 | 1.43 | 0.70% | 77,396 |
| Aug 23, 2024 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -2.07% | 2,452 |
| Aug 22, 2024 | 1.48 | 1.50 | 1.40 | 1.45 | 1.45 | -3.33% | 19,777 |
| Aug 21, 2024 | 1.47 | 1.51 | 1.43 | 1.50 | 1.50 | 2.04% | 38,638 |
| Aug 20, 2024 | 1.40 | 1.47 | 1.34 | 1.47 | 1.47 | 5.00% | 19,414 |
| Aug 19, 2024 | 1.35 | 1.41 | 1.30 | 1.40 | 1.40 | 2.19% | 18,114 |
| Aug 16, 2024 | 1.39 | 1.39 | 1.32 | 1.37 | 1.37 | 0.74% | 9,141 |
| Aug 15, 2024 | 1.32 | 1.39 | 1.28 | 1.36 | 1.36 | 8.80% | 24,903 |
| Aug 14, 2024 | 1.22 | 1.29 | 1.20 | 1.25 | 1.25 | 0.81% | 76,213 |
| Aug 13, 2024 | 1.22 | 1.35 | 1.22 | 1.24 | 1.24 | 1.64% | 80,847 |
| Aug 12, 2024 | 1.30 | 1.36 | 1.18 | 1.22 | 1.22 | -7.58% | 51,369 |
| Aug 9, 2024 | 1.31 | 1.36 | 1.26 | 1.32 | 1.32 | 1.54% | 20,422 |
| Aug 8, 2024 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 10,673 |
| Aug 7, 2024 | 1.27 | 1.31 | 1.26 | 1.31 | 1.31 | 3.15% | 7,921 |
| Aug 6, 2024 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 4,198 |
| Aug 5, 2024 | 1.26 | 1.28 | 1.19 | 1.26 | 1.26 | -2.33% | 48,129 |
| Aug 2, 2024 | 1.26 | 1.36 | 1.26 | 1.29 | 1.29 | -0.77% | 9,461 |
| Aug 1, 2024 | 1.38 | 1.43 | 1.22 | 1.30 | 1.30 | -7.14% | 73,909 |
| Jul 31, 2024 | 1.41 | 1.42 | 1.35 | 1.40 | 1.40 | -3.45% | 40,371 |
| Jul 30, 2024 | 1.41 | 1.47 | 1.39 | 1.45 | 1.45 | 1.40% | 11,505 |
| Jul 29, 2024 | 1.48 | 1.50 | 1.40 | 1.43 | 1.43 | -3.38% | 22,864 |
| Jul 26, 2024 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 10,258 |
| Jul 25, 2024 | 1.49 | 1.55 | 1.47 | 1.50 | 1.50 | -1.96% | 10,799 |
| Jul 24, 2024 | 1.50 | 1.57 | 1.50 | 1.53 | 1.53 | - | 8,547 |
| Jul 23, 2024 | 1.55 | 1.58 | 1.50 | 1.53 | 1.53 | -0.65% | 18,682 |
| Jul 22, 2024 | 1.56 | 1.56 | 1.51 | 1.54 | 1.54 | 3.36% | 16,017 |
| Jul 19, 2024 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -2.61% | 2,380 |
| Jul 18, 2024 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | -0.65% | 11,867 |
| Jul 17, 2024 | 1.52 | 1.57 | 1.48 | 1.54 | 1.54 | - | 31,570 |
| Jul 16, 2024 | 1.49 | 1.58 | 1.49 | 1.54 | 1.54 | 4.76% | 20,210 |
| Jul 15, 2024 | 1.48 | 1.50 | 1.42 | 1.47 | 1.47 | -2.00% | 88,739 |
| Jul 12, 2024 | 1.50 | 1.50 | 1.44 | 1.50 | 1.50 | 2.74% | 20,179 |
| Jul 11, 2024 | 1.54 | 1.56 | 1.42 | 1.46 | 1.46 | -3.95% | 16,042 |
| Jul 10, 2024 | 1.38 | 1.65 | 1.38 | 1.52 | 1.52 | 10.14% | 90,493 |
| Jul 9, 2024 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 12,644 |
| Jul 8, 2024 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -2.78% | 9,020 |
| Jul 5, 2024 | 1.37 | 1.45 | 1.34 | 1.44 | 1.44 | 5.11% | 25,674 |
| Jul 3, 2024 | 1.30 | 1.40 | 1.30 | 1.37 | 1.37 | 4.58% | 14,532 |
| Jul 2, 2024 | 1.30 | 1.34 | 1.28 | 1.31 | 1.31 | -1.50% | 9,105 |