urban-gro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	0.42	0.45	0.41	0.41	0.41	-6.32%	289,950
Oct 6, 2025	0.46	0.48	0.43	0.44	0.44	-5.24%	217,660
Oct 3, 2025	0.48	0.49	0.46	0.46	0.46	-2.09%	179,370
Oct 2, 2025	0.43	0.49	0.42	0.47	0.47	11.77%	324,704
Oct 1, 2025	0.41	0.44	0.41	0.42	0.42	2.94%	424,677
Sep 30, 2025	0.45	0.45	0.40	0.41	0.41	-8.44%	289,232
Sep 29, 2025	0.47	0.57	0.42	0.45	0.45	-0.99%	1,483,357
Sep 26, 2025	0.47	0.49	0.44	0.45	0.45	-6.29%	228,571
Sep 25, 2025	0.49	0.51	0.47	0.49	0.49	-2.04%	61,400
Sep 24, 2025	0.52	0.54	0.50	0.50	0.50	-9.57%	230,136
Sep 23, 2025	0.55	0.58	0.53	0.55	0.55	-0.45%	278,569
Sep 22, 2025	0.52	0.57	0.52	0.55	0.55	5.18%	101,125
Sep 19, 2025	0.56	0.58	0.51	0.52	0.52	-5.78%	147,333
Sep 18, 2025	0.59	0.61	0.54	0.56	0.56	-6.79%	311,425
Sep 17, 2025	0.62	0.64	0.59	0.60	0.60	-0.62%	173,144
Sep 16, 2025	0.61	0.64	0.59	0.60	0.60	0.76%	220,329
Sep 15, 2025	0.59	0.61	0.58	0.59	0.59	2.16%	144,116
Sep 12, 2025	0.62	0.63	0.57	0.58	0.58	-6.52%	299,231
Sep 11, 2025	0.60	0.67	0.58	0.62	0.62	4.24%	545,917
Sep 10, 2025	0.52	0.63	0.52	0.60	0.60	9.68%	768,397
Sep 9, 2025	0.47	0.58	0.46	0.54	0.54	11.69%	1,104,577
Sep 8, 2025	0.46	0.53	0.44	0.49	0.49	-0.69%	491,282
Sep 5, 2025	0.52	0.53	0.45	0.49	0.49	-3.73%	1,070,194
Sep 4, 2025	0.51	0.58	0.47	0.51	0.51	-14.63%	4,367,074
Sep 3, 2025	0.45	0.79	0.42	0.60	0.60	48.05%	269,643,618
Sep 2, 2025	0.40	0.41	0.39	0.40	0.40	-2.49%	13,806,193
Aug 29, 2025	0.40	0.43	0.39	0.41	0.41	-1.03%	77,252
Aug 28, 2025	0.42	0.43	0.41	0.42	0.42	-2.43%	125,175
Aug 27, 2025	0.40	0.43	0.40	0.43	0.43	6.99%	359,136
Aug 26, 2025	0.40	0.40	0.38	0.40	0.40	-0.84%	185,281
Aug 25, 2025	0.40	0.42	0.38	0.40	0.40	0.92%	154,672
Aug 22, 2025	0.40	0.42	0.39	0.40	0.40	-2.37%	172,141
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