urban-gro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.29	0.30	0.28	0.28	0.28	0.65%	554,577
Dec 30, 2025	0.28	0.31	0.27	0.28	0.28	-3.70%	1,031,292
Dec 29, 2025	0.31	0.32	0.29	0.29	0.29	-7.14%	541,255
Dec 26, 2025	0.33	0.36	0.31	0.31	0.31	-9.85%	848,822
Dec 24, 2025	0.35	0.38	0.34	0.35	0.35	-1.93%	1,188,262
Dec 23, 2025	0.32	0.37	0.32	0.35	0.35	-1.26%	2,399,936
Dec 22, 2025	0.33	0.36	0.32	0.36	0.36	-1.00%	2,806,079
Dec 19, 2025	0.35	0.40	0.30	0.36	0.36	2.53%	10,667,965
Dec 18, 2025	0.40	0.49	0.33	0.35	0.35	18.61%	187,506,043
Dec 17, 2025	0.40	0.44	0.27	0.30	0.30	-16.62%	10,657,311
Dec 16, 2025	0.28	0.36	0.28	0.36	0.36	16.05%	2,945,082
Dec 15, 2025	0.30	0.33	0.25	0.31	0.31	-7.30%	4,275,374
Dec 12, 2025	0.28	0.41	0.24	0.33	0.33	38.08%	43,691,597
Dec 11, 2025	0.24	0.25	0.23	0.24	0.24	3.91%	2,758,809
Dec 10, 2025	0.25	0.25	0.23	0.23	0.23	-2.67%	280,668
Dec 9, 2025	0.23	0.24	0.22	0.24	0.24	3.64%	290,775
Dec 8, 2025	0.23	0.24	0.22	0.23	0.23	1.29%	264,014
Dec 5, 2025	0.25	0.25	0.23	0.23	0.23	-8.53%	494,228
Dec 4, 2025	0.23	0.25	0.23	0.25	0.25	0.37%	748,560
Dec 3, 2025	0.25	0.26	0.23	0.25	0.25	-7.37%	1,443,773
Dec 2, 2025	0.27	0.29	0.25	0.26	0.26	-0.41%	4,810,861
Dec 1, 2025	0.25	0.29	0.24	0.27	0.27	3.71%	1,937,719
Nov 28, 2025	0.24	0.26	0.24	0.26	0.26	4.78%	128,093
Nov 26, 2025	0.23	0.26	0.23	0.24	0.24	5.66%	473,303
Nov 25, 2025	0.23	0.24	0.22	0.23	0.23	-5.82%	439,847
Nov 24, 2025	0.25	0.25	0.23	0.25	0.25	1.49%	217,355
Nov 21, 2025	0.23	0.24	0.21	0.24	0.24	3.55%	364,210
Nov 20, 2025	0.23	0.24	0.22	0.23	0.23	-2.83%	250,446
Nov 19, 2025	0.24	0.24	0.22	0.24	0.24	-0.54%	196,903
Nov 18, 2025	0.23	0.24	0.21	0.24	0.24	9.21%	339,344
Nov 17, 2025	0.24	0.24	0.21	0.22	0.22	-11.36%	530,776
Nov 14, 2025	0.24	0.28	0.23	0.25	0.25	-2.53%	1,588,084
Nov 13, 2025	0.30	0.50	0.23	0.26	0.26	-16.40%	39,624,161
Nov 12, 2025	0.29	0.32	0.29	0.31	0.31	4.78%	125,262
Nov 11, 2025	0.31	0.31	0.29	0.29	0.29	-4.31%	76,538
Nov 10, 2025	0.30	0.32	0.30	0.31	0.31	0.99%	237,547
Nov 7, 2025	0.30	0.30	0.29	0.30	0.30	-1.75%	220,793
Nov 6, 2025	0.33	0.33	0.30	0.31	0.31	-8.76%	272,964
Nov 5, 2025	0.35	0.37	0.34	0.34	0.34	-5.22%	152,493
Nov 4, 2025	0.37	0.38	0.36	0.36	0.36	-2.57%	140,074
Nov 3, 2025	0.38	0.38	0.35	0.37	0.37	-3.68%	192,182
Oct 31, 2025	0.37	0.39	0.36	0.38	0.38	1.58%	408,489
Oct 30, 2025	0.37	0.39	0.36	0.37	0.37	-0.24%	184,697
Oct 29, 2025	0.37	0.39	0.36	0.38	0.38	-0.45%	130,384
Oct 28, 2025	0.38	0.40	0.37	0.38	0.38	-3.01%	171,558
Oct 27, 2025	0.38	0.41	0.37	0.39	0.39	4.49%	521,187
Oct 24, 2025	0.36	0.39	0.35	0.37	0.37	4.94%	304,844
Oct 23, 2025	0.36	0.39	0.35	0.35	0.35	-2.21%	446,270
Oct 22, 2025	0.34	0.39	0.34	0.36	0.36	4.92%	677,574
Oct 21, 2025	0.33	0.37	0.32	0.35	0.35	-7.73%	741,104