urban-gro, Inc. (UGRO)
NASDAQ: UGRO · Real-Time Price · USD
3.590
+0.180 (5.28%)
At close: Feb 13, 2026, 4:00 PM EST
3.810
+0.220 (6.13%)
After-hours: Feb 13, 2026, 7:40 PM EST
urban-gro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.37 | 3.81 | 3.37 | 3.59 | 3.59 | 5.28% | 59,077 |
| 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% | 97,689 |
| Feb 10, 2026 | 3.43 | 3.91 | 3.38 | 3.65 | 3.65 | -1.35% | 88,153 |
| Feb 9, 2026 | 3.26 | 4.07 | 3.26 | 3.70 | 3.70 | -3.90% | 206,581 |
| 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 |
| Jan 14, 2026 | 6.22 | 6.43 | 5.79 | 5.79 | 5.79 | -6.83% | 15,972 |
| Jan 13, 2026 | 6.75 | 6.92 | 6.14 | 6.22 | 6.22 | -9.88% | 30,139 |
| Jan 12, 2026 | 7.10 | 7.50 | 6.70 | 6.90 | 6.90 | -3.16% | 23,458 |
| Jan 9, 2026 | 7.25 | 7.56 | 7.00 | 7.13 | 7.13 | -0.60% | 11,616 |
| Jan 8, 2026 | 7.08 | 7.43 | 7.08 | 7.17 | 7.17 | 1.49% | 19,087 |
| Jan 7, 2026 | 7.17 | 7.79 | 7.04 | 7.06 | 7.06 | -3.58% | 14,341 |
| Jan 6, 2026 | 7.15 | 7.61 | 6.96 | 7.33 | 7.33 | 3.90% | 23,057 |
| Jan 5, 2026 | 7.28 | 7.45 | 7.03 | 7.05 | 7.05 | -0.75% | 24,062 |
| Jan 2, 2026 | 7.13 | 7.68 | 7.00 | 7.10 | 7.10 | 1.47% | 18,287 |
| Dec 31, 2025 | 7.28 | 7.50 | 6.88 | 7.00 | 7.00 | 0.65% | 22,183 |
| Dec 30, 2025 | 7.05 | 7.72 | 6.80 | 6.96 | 6.96 | -3.71% | 41,966 |
| Dec 29, 2025 | 7.75 | 7.97 | 7.16 | 7.22 | 7.22 | -7.14% | 23,212 |
| Dec 26, 2025 | 8.37 | 8.92 | 7.70 | 7.78 | 7.78 | -9.85% | 36,647 |
| Dec 24, 2025 | 8.80 | 9.50 | 8.56 | 8.63 | 8.63 | -1.93% | 48,669 |
| Dec 23, 2025 | 8.00 | 9.18 | 7.90 | 8.80 | 8.80 | -1.26% | 95,997 |
| Dec 22, 2025 | 8.25 | 9.00 | 8.00 | 8.91 | 8.91 | -1.00% | 118,435 |
| Dec 19, 2025 | 8.63 | 10.01 | 7.58 | 9.00 | 9.00 | 2.53% | 435,878 |
| Dec 18, 2025 | 10.12 | 12.15 | 8.25 | 8.78 | 8.78 | 18.62% | 7,620,264 |
| Dec 17, 2025 | 10.00 | 11.00 | 6.79 | 7.40 | 7.40 | -16.62% | 432,765 |
| Dec 16, 2025 | 7.06 | 9.00 | 6.88 | 8.88 | 8.88 | 16.04% | 117,803 |
| Dec 15, 2025 | 7.50 | 8.19 | 6.35 | 7.65 | 7.65 | -7.30% | 171,014 |
| Dec 12, 2025 | 7.00 | 10.15 | 6.01 | 8.25 | 8.25 | 38.08% | 1,747,663 |
| Dec 11, 2025 | 5.95 | 6.36 | 5.68 | 5.98 | 5.98 | 3.91% | 110,352 |
| Dec 10, 2025 | 6.25 | 6.25 | 5.75 | 5.75 | 5.75 | -2.67% | 11,226 |
| Dec 9, 2025 | 5.85 | 6.05 | 5.60 | 5.91 | 5.91 | 3.65% | 11,631 |
| Dec 8, 2025 | 5.68 | 5.88 | 5.52 | 5.70 | 5.70 | 1.28% | 10,560 |
| Dec 5, 2025 | 6.23 | 6.37 | 5.63 | 5.63 | 5.63 | -8.53% | 19,769 |
| Dec 4, 2025 | 5.75 | 6.35 | 5.75 | 6.15 | 6.15 | 0.38% | 29,942 |
| Dec 3, 2025 | 6.13 | 6.40 | 5.75 | 6.13 | 6.13 | -7.37% | 57,750 |