urban-gro, Inc. (UGRO)
 NASDAQ: UGRO · Real-Time Price · USD
 0.3783
 +0.0033 (0.88%)
  Oct 30, 2025, 1:12 PM EDT - Market open
urban-gro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | -0.45% | 118,695 | 
| 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 | 4.94% | 677,574 | 
| Oct 21, 2025 | 0.33 | 0.37 | 0.32 | 0.35 | 0.35 | -7.74% | 741,104 | 
| Oct 20, 2025 | 0.39 | 0.40 | 0.36 | 0.37 | 0.37 | -6.48% | 739,286 | 
| Oct 17, 2025 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -9.52% | 542,597 | 
| Oct 16, 2025 | 0.44 | 0.48 | 0.40 | 0.44 | 0.44 | -4.62% | 1,429,100 | 
| Oct 15, 2025 | 0.52 | 0.52 | 0.42 | 0.46 | 0.46 | -19.39% | 4,619,826 | 
| Oct 14, 2025 | 0.49 | 0.78 | 0.44 | 0.58 | 0.58 | 54.53% | 228,176,240 | 
| Oct 13, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 0.30% | 124,407 | 
| Oct 10, 2025 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -7.69% | 212,174 | 
| Oct 9, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 0.88% | 274,916 | 
| Oct 8, 2025 | 0.40 | 0.41 | 0.37 | 0.40 | 0.40 | -3.30% | 430,541 | 
| 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 |