urban-gro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.40	0.42	0.39	0.40	0.40	-2.37%	153,145
Aug 21, 2025	0.40	0.42	0.37	0.41	0.41	5.92%	564,076
Aug 20, 2025	0.37	0.41	0.36	0.39	0.39	7.47%	210,217
Aug 19, 2025	0.38	0.38	0.35	0.36	0.36	-6.35%	225,475
Aug 18, 2025	0.35	0.41	0.35	0.38	0.38	6.78%	295,135
Aug 15, 2025	0.39	0.43	0.31	0.36	0.36	-10.13%	588,247
Aug 14, 2025	0.43	0.47	0.38	0.40	0.40	-12.70%	760,889
Aug 13, 2025	0.42	0.49	0.41	0.46	0.46	7.49%	1,063,294
Aug 12, 2025	0.44	0.46	0.41	0.43	0.43	-6.46%	2,109,366
Aug 11, 2025	0.39	0.58	0.35	0.46	0.46	40.12%	55,324,009
Aug 8, 2025	0.35	0.35	0.31	0.33	0.33	-10.00%	213,331
Aug 7, 2025	0.31	0.40	0.30	0.36	0.36	-10.35%	1,226,417
Aug 6, 2025	0.42	0.43	0.40	0.40	0.40	-3.70%	258,976
Aug 5, 2025	0.43	0.44	0.40	0.42	0.42	-4.47%	25,408
Aug 4, 2025	0.41	0.45	0.38	0.44	0.44	11.11%	160,552
Aug 1, 2025	0.40	0.41	0.33	0.40	0.40	-4.64%	318,182
Jul 31, 2025	0.46	0.47	0.41	0.41	0.41	-9.98%	106,694
Jul 30, 2025	0.46	0.48	0.46	0.46	0.46	0.79%	153,816
Jul 29, 2025	0.54	0.54	0.46	0.46	0.46	-13.85%	163,739
Jul 28, 2025	0.45	0.55	0.44	0.53	0.53	20.43%	486,809
Jul 25, 2025	0.49	0.52	0.43	0.44	0.44	-4.35%	226,235
Jul 24, 2025	0.43	0.48	0.42	0.46	0.46	3.14%	361,687
Jul 23, 2025	0.54	0.57	0.44	0.45	0.45	-5.11%	1,336,548
Jul 22, 2025	0.39	0.49	0.37	0.47	0.47	22.27%	1,261,436
Jul 21, 2025	0.35	0.41	0.32	0.38	0.38	18.28%	984,233
Jul 18, 2025	0.31	0.33	0.31	0.33	0.33	4.80%	176,306
Jul 17, 2025	0.30	0.33	0.29	0.31	0.31	1.31%	366,433
Jul 16, 2025	0.32	0.33	0.30	0.31	0.31	-6.85%	305,435
Jul 15, 2025	0.33	0.35	0.32	0.33	0.33	1.11%	545,772
Jul 14, 2025	0.35	0.35	0.31	0.33	0.33	-0.31%	717,452
Jul 11, 2025	0.35	0.35	0.32	0.33	0.33	-6.67%	248,095
Jul 10, 2025	0.31	0.35	0.28	0.35	0.35	16.43%	1,550,712
Jul 9, 2025	0.30	0.31	0.30	0.30	0.30	0.81%	98,619
Jul 8, 2025	0.31	0.33	0.29	0.30	0.30	-1.29%	211,004
Jul 7, 2025	0.34	0.34	0.30	0.30	0.30	-3.70%	179,807
Jul 3, 2025	0.31	0.33	0.30	0.31	0.31	3.23%	86,294
Jul 2, 2025	0.32	0.32	0.30	0.30	0.30	1.04%	68,226
Jul 1, 2025	0.32	0.33	0.30	0.30	0.30	-0.27%	172,341
Jun 30, 2025	0.30	0.34	0.27	0.30	0.30	0.37%	584,153
Jun 27, 2025	0.30	0.44	0.26	0.30	0.30	-0.07%	6,829,923
Jun 26, 2025	0.31	0.31	0.29	0.30	0.30	-1.67%	146,943
Jun 25, 2025	0.32	0.32	0.31	0.31	0.31	-5.39%	72,437
Jun 24, 2025	0.30	0.32	0.30	0.32	0.32	2.32%	31,950
Jun 23, 2025	0.36	0.36	0.29	0.32	0.32	-7.94%	144,634
Jun 20, 2025	0.34	0.34	0.32	0.34	0.34	-1.86%	82,224
Jun 18, 2025	0.33	0.35	0.32	0.35	0.35	5.44%	64,220
Jun 17, 2025	0.35	0.35	0.32	0.33	0.33	2.13%	61,751
Jun 16, 2025	0.33	0.35	0.31	0.32	0.32	4.21%	64,303
Jun 13, 2025	0.32	0.34	0.31	0.31	0.31	-9.14%	196,894
Jun 12, 2025	0.34	0.36	0.32	0.34	0.34	-6.22%	124,564