Skip to main content
urban-gro, Inc. (UGRO)
NASDAQ: UGRO · Real-Time Price · USD
0.757
+0.008 (1.04%)
At close: Feb 4, 2025, 4:00 PM
0.761
+0.004 (0.50%)
After-hours: Feb 4, 2025, 7:09 PM EST

urban-gro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20250.750.770.750.760.760.46%15,438
Feb 3, 20250.720.750.660.750.75-0.88%5,161
Jan 31, 20250.760.770.680.760.76-15,163
Jan 30, 20250.690.770.650.760.766.89%75,066
Jan 29, 20250.710.730.600.710.710.11%67,897
Jan 28, 20250.770.820.600.710.71-11.00%125,780
Jan 27, 20250.870.870.780.800.80-10.34%203,851
Jan 24, 20250.910.970.870.890.89-3.26%25,442
Jan 23, 20250.960.990.920.920.92-0.66%15,877
Jan 22, 20250.960.990.910.930.93-6.45%13,819
Jan 21, 20250.951.000.910.990.995.22%25,073
Jan 17, 20251.001.020.910.940.94-3.10%21,052
Jan 16, 20250.960.980.910.970.973.30%12,381
Jan 15, 20250.951.000.860.940.94-3.59%85,019
Jan 14, 20250.981.020.940.980.98-0.51%47,799
Jan 13, 20250.951.050.950.980.984.54%18,477
Jan 10, 20251.001.050.900.940.94-1.33%69,919
Jan 8, 20251.021.020.950.950.95-8.65%14,284
Jan 7, 20251.041.071.021.041.04-15,442
Jan 6, 20251.171.171.001.041.04-7.14%111,742
Jan 3, 20251.101.131.051.121.12-3.45%81,950
Jan 2, 20250.921.190.921.161.1622.80%198,500
Dec 31, 20240.951.030.900.940.941.56%133,256
Dec 30, 20241.051.050.900.930.93-12.25%232,290
Dec 27, 20241.051.091.001.061.063.92%59,214
Dec 26, 20241.011.080.991.021.02-5.56%92,385
Dec 24, 20241.041.131.041.081.082.86%25,898
Dec 23, 20241.051.101.051.051.05-1.87%42,543
Dec 20, 20241.021.070.991.071.074.90%32,701
Dec 19, 20240.971.100.961.021.024.08%17,803
Dec 18, 20241.021.110.930.980.98-5.77%168,284
Dec 17, 20241.111.190.931.041.04-9.57%211,262
Dec 16, 20241.171.181.111.151.15-2.54%31,058
Dec 13, 20241.231.251.151.181.18-1.67%42,006
Dec 12, 20241.191.261.181.201.20-27,903
Dec 11, 20241.251.301.181.201.20-1.64%34,918
Dec 10, 20241.241.251.171.221.22-2.40%75,240
Dec 9, 20241.231.281.201.251.252.46%51,204
Dec 6, 20241.311.371.221.221.22-4.69%71,372
Dec 5, 20241.411.411.251.281.28-9.80%57,810
Dec 4, 20241.421.471.411.421.42-1.46%15,046
Dec 3, 20241.451.501.441.441.44-1.37%4,362
Dec 2, 20241.501.571.451.461.460.69%12,272
Nov 29, 20241.481.551.451.451.45-2.68%4,521
Nov 27, 20241.481.611.481.491.490.68%23,227
Nov 26, 20241.501.521.301.481.48-173,267
Nov 25, 20241.511.561.431.481.48-3.90%17,488
Nov 22, 20241.601.601.501.541.54-6.10%41,974
Nov 21, 20241.601.641.401.641.643.80%41,031
Nov 20, 20241.491.601.451.581.587.48%24,157
Nov 19, 20241.411.501.391.471.475.00%21,938
Nov 18, 20241.441.461.371.401.40-2.10%18,488
Nov 15, 20241.531.541.431.431.43-7.14%10,641
Nov 14, 20241.511.691.421.541.541.99%90,728
Nov 13, 20241.491.511.411.511.51-31,728
Nov 12, 20241.431.511.411.511.514.14%27,157
Nov 11, 20241.511.621.451.451.45-3.33%32,148
Nov 8, 20241.541.551.491.501.50-4.46%16,396
Nov 7, 20241.441.611.441.571.578.28%12,816
Nov 6, 20241.701.741.421.451.45-19.89%73,624
Nov 5, 20241.861.891.801.811.81-2.69%19,686
Nov 4, 20241.861.921.791.861.861.31%68,780
Nov 1, 20241.801.841.771.841.844.32%93,831
Oct 31, 20241.791.791.721.761.76-2.76%14,131
Oct 30, 20241.731.861.611.811.814.62%51,804
Oct 29, 20241.601.731.591.731.734.85%27,171
Oct 28, 20241.651.671.541.651.652.48%37,182
Oct 25, 20241.551.641.521.611.612.22%24,559
Oct 24, 20241.641.691.531.581.58-5.12%18,456
Oct 23, 20241.621.681.591.661.662.47%14,622
Oct 22, 20241.581.831.561.621.62-11.96%70,904
Oct 21, 20241.641.901.561.841.8412.20%101,386
Oct 18, 20241.551.651.551.641.646.49%21,447
Oct 17, 20241.471.601.471.541.543.36%47,429
Oct 16, 20241.421.511.391.491.492.41%81,893
Oct 15, 20241.421.461.421.461.461.75%2,611
Oct 14, 20241.401.491.401.431.430.70%17,636
Oct 11, 20241.431.451.411.421.421.43%11,375
Oct 10, 20241.481.491.401.401.40-4.11%42,473
Oct 9, 20241.441.491.351.461.462.10%30,463
Oct 8, 20241.361.471.341.431.430.70%15,093
Oct 7, 20241.491.491.371.421.42-4.05%27,388
Oct 4, 20241.471.501.421.481.48-0.67%21,344
Oct 3, 20241.361.551.331.491.499.56%105,037
Oct 2, 20241.341.381.291.361.361.87%14,239
Oct 1, 20241.371.371.271.341.34-3.26%21,632
Sep 30, 20241.371.391.371.381.383.76%10,039
Sep 27, 20241.361.361.301.331.333.91%5,811
Sep 26, 20241.251.341.251.281.284.92%5,445
Sep 25, 20241.271.301.221.221.22-3.17%25,952
Sep 24, 20241.261.311.261.261.26-5.26%10,352
Sep 23, 20241.291.371.241.331.331.53%26,313
Sep 20, 20241.391.391.231.311.31-5.76%44,036
Sep 19, 20241.381.441.351.391.392.21%6,304
Sep 18, 20241.401.451.361.361.36-3.55%7,006
Sep 17, 20241.391.441.391.411.410.71%6,173
Sep 16, 20241.401.451.331.401.40-2.23%16,665
Sep 13, 20241.431.441.391.431.43-1.24%11,617
Sep 12, 20241.421.491.421.451.45-4,970
Sep 11, 20241.481.491.431.451.45-2.68%7,996