urban-gro, Inc. (UGRO)
NASDAQ: UGRO · Real-Time Price · USD
26.34
+8.73 (49.57%)
Mar 30, 2026, 10:30 AM EDT - Market open
urban-gro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.10 | 28.30 | 16.16 | 17.61 | 17.61 | -37.11% | 3,347,888 |
| Mar 26, 2026 | 25.30 | 37.00 | 21.22 | 28.00 | 28.00 | -22.84% | 10,770,255 |
| Mar 25, 2026 | 8.08 | 36.30 | 7.40 | 36.29 | 36.29 | 416.95% | 78,388,822 |
| Mar 24, 2026 | 8.09 | 8.55 | 6.29 | 7.02 | 7.02 | 14.15% | 27,312,618 |
| Mar 23, 2026 | 3.58 | 7.23 | 3.06 | 6.15 | 6.15 | 182.11% | 163,122,776 |
| Mar 20, 2026 | 2.30 | 2.37 | 2.15 | 2.18 | 2.18 | -8.79% | 83,082 |
| Mar 19, 2026 | 2.48 | 2.48 | 2.30 | 2.39 | 2.39 | -4.02% | 21,966 |
| Mar 18, 2026 | 2.40 | 2.49 | 2.25 | 2.49 | 2.49 | 3.75% | 20,153 |
| Mar 17, 2026 | 2.42 | 2.42 | 2.20 | 2.40 | 2.40 | -2.44% | 75,947 |
| Mar 16, 2026 | 2.62 | 2.62 | 2.35 | 2.46 | 2.46 | -4.28% | 97,942 |
| Mar 13, 2026 | 3.38 | 3.41 | 2.50 | 2.57 | 2.57 | -18.67% | 153,952 |
| Mar 12, 2026 | 2.82 | 3.40 | 2.82 | 3.16 | 3.16 | 12.06% | 295,287 |
| Mar 11, 2026 | 2.72 | 2.84 | 2.52 | 2.82 | 2.82 | 7.63% | 91,981 |
| Mar 10, 2026 | 2.54 | 2.74 | 2.47 | 2.62 | 2.62 | 3.15% | 225,784 |
| Mar 9, 2026 | 2.28 | 2.59 | 2.28 | 2.54 | 2.54 | 4.53% | 89,041 |
| Mar 6, 2026 | 2.35 | 2.44 | 2.23 | 2.43 | 2.43 | 3.85% | 35,453 |
| Mar 5, 2026 | 2.61 | 2.66 | 2.34 | 2.34 | 2.34 | -8.59% | 74,500 |
| Mar 4, 2026 | 2.45 | 2.57 | 2.41 | 2.56 | 2.56 | 6.67% | 44,847 |
| Mar 3, 2026 | 2.40 | 2.40 | 2.32 | 2.40 | 2.40 | -4.00% | 7,502 |
| Mar 2, 2026 | 2.34 | 2.50 | 2.34 | 2.50 | 2.50 | 0.81% | 12,291 |
| Feb 27, 2026 | 2.39 | 2.49 | 2.35 | 2.48 | 2.48 | 1.64% | 16,575 |
| Feb 26, 2026 | 2.45 | 2.47 | 2.32 | 2.44 | 2.44 | -0.41% | 9,541 |
| Feb 25, 2026 | 2.57 | 2.70 | 2.38 | 2.45 | 2.45 | -4.67% | 74,501 |
| Feb 24, 2026 | 2.32 | 2.57 | 2.24 | 2.57 | 2.57 | 9.36% | 40,432 |
| Feb 23, 2026 | 2.47 | 2.53 | 2.30 | 2.35 | 2.35 | -7.84% | 41,743 |
| Feb 20, 2026 | 2.40 | 2.75 | 2.28 | 2.55 | 2.55 | 5.37% | 49,577 |
| Feb 19, 2026 | 2.55 | 2.67 | 2.02 | 2.42 | 2.42 | -9.02% | 198,369 |
| Feb 18, 2026 | 3.13 | 3.15 | 2.60 | 2.66 | 2.66 | -17.65% | 1,359,462 |
| Feb 17, 2026 | 3.55 | 3.69 | 3.19 | 3.23 | 3.23 | -10.03% | 1,532,553 |
| Feb 13, 2026 | 3.37 | 3.81 | 3.37 | 3.59 | 3.59 | 5.28% | 61,952 |
| Feb 12, 2026 | 3.71 | 3.73 | 3.41 | 3.41 | 3.41 | -6.83% | 41,990 |
| Feb 11, 2026 | 3.53 | 4.50 | 3.43 | 3.66 | 3.66 | 0.27% | 98,850 |
| Feb 10, 2026 | 3.43 | 3.91 | 3.38 | 3.65 | 3.65 | -1.35% | 88,413 |
| Feb 9, 2026 | 3.26 | 4.07 | 3.26 | 3.70 | 3.70 | -3.90% | 208,289 |
| Feb 6, 2026 | 3.75 | 4.13 | 3.51 | 3.85 | 3.85 | 12.15% | 49,743 |
| Feb 5, 2026 | 2.99 | 3.65 | 2.84 | 3.43 | 3.43 | -5.95% | 90,174 |
| Feb 4, 2026 | 3.92 | 3.93 | 3.50 | 3.65 | 3.65 | - | 37,974 |
| Feb 3, 2026 | 3.58 | 4.00 | 3.50 | 3.65 | 3.65 | 7.35% | 12,475 |
| Feb 2, 2026 | 3.27 | 3.73 | 3.18 | 3.40 | 3.40 | 1.80% | 19,766 |
| Jan 30, 2026 | 4.00 | 4.08 | 3.16 | 3.34 | 3.34 | -17.53% | 58,042 |
| Jan 29, 2026 | 4.78 | 4.93 | 4.01 | 4.05 | 4.05 | -15.85% | 26,177 |
| Jan 28, 2026 | 5.04 | 5.12 | 4.77 | 4.81 | 4.81 | -3.70% | 15,546 |
| Jan 27, 2026 | 4.63 | 5.00 | 4.50 | 5.00 | 5.00 | 8.06% | 14,545 |
| Jan 26, 2026 | 4.76 | 4.76 | 4.50 | 4.63 | 4.63 | 1.09% | 7,332 |
| Jan 23, 2026 | 4.75 | 4.75 | 4.28 | 4.58 | 4.58 | -1.08% | 30,897 |
| Jan 22, 2026 | 5.60 | 5.60 | 4.31 | 4.63 | 4.63 | -14.59% | 81,112 |
| Jan 21, 2026 | 5.59 | 5.59 | 5.28 | 5.42 | 5.42 | -2.87% | 11,509 |
| Jan 20, 2026 | 5.75 | 5.95 | 5.50 | 5.58 | 5.58 | -3.04% | 9,888 |
| Jan 16, 2026 | 5.83 | 6.14 | 5.75 | 5.75 | 5.75 | -0.66% | 7,811 |
| Jan 15, 2026 | 5.96 | 6.11 | 5.75 | 5.79 | 5.79 | -0.09% | 12,209 |