urban-gro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	5.74	6.26	5.40	5.99	5.99	6.58%	110,272
May 7, 2026	5.78	6.08	5.60	5.62	5.62	-3.93%	67,307
May 6, 2026	5.30	6.18	5.30	5.85	5.85	5.41%	86,030
May 5, 2026	5.56	5.73	5.30	5.55	5.55	-7.50%	109,381
May 4, 2026	6.15	6.15	5.60	6.00	6.00	-	137,512
May 1, 2026	6.80	6.80	5.86	6.00	6.00	-11.89%	271,818
Apr 30, 2026	6.11	7.06	5.60	6.81	6.81	9.84%	193,622
Apr 29, 2026	6.78	7.05	6.05	6.20	6.20	-13.04%	84,747
Apr 28, 2026	6.51	7.17	6.46	7.13	7.13	1.86%	65,368
Apr 27, 2026	8.00	8.01	6.76	7.00	7.00	-18.32%	186,976
Apr 24, 2026	9.01	9.19	8.29	8.57	8.57	-7.75%	116,437
Apr 23, 2026	9.50	9.59	8.85	9.29	9.29	-2.42%	239,267
Apr 22, 2026	10.33	10.33	8.94	9.52	9.52	-4.61%	423,146
Apr 21, 2026	10.40	12.60	9.78	9.98	9.98	-3.95%	291,246
Apr 20, 2026	11.11	11.48	9.98	10.39	10.39	-8.22%	173,000
Apr 17, 2026	11.78	14.18	11.10	11.32	11.32	-1.65%	286,374
Apr 16, 2026	11.51	12.28	11.27	11.51	11.51	-5.03%	144,685
Apr 15, 2026	12.72	12.72	11.15	12.12	12.12	-4.72%	329,680
Apr 14, 2026	14.58	14.98	12.22	12.72	12.72	-13.23%	378,391
Apr 13, 2026	15.96	16.48	14.39	14.66	14.66	-11.37%	385,426
Apr 10, 2026	17.20	19.50	16.15	16.54	16.54	6.85%	1,362,380
Apr 9, 2026	18.11	18.11	15.05	15.48	15.48	-16.64%	586,904
Apr 8, 2026	19.87	20.51	18.25	18.57	18.57	-2.42%	338,748
Apr 7, 2026	19.31	23.48	18.05	19.03	19.03	-5.51%	1,128,200
Apr 6, 2026	20.31	21.42	18.75	20.14	20.14	6.00%	806,912
Apr 2, 2026	19.65	21.75	18.27	19.00	19.00	-13.56%	957,533
Apr 1, 2026	24.25	26.40	20.61	21.98	21.98	-0.45%	1,884,351
Mar 31, 2026	20.99	27.76	20.00	22.08	22.08	7.08%	3,848,775
Mar 30, 2026	18.58	29.00	18.48	20.62	20.62	17.09%	11,582,020
Mar 27, 2026	25.10	28.30	16.16	17.61	17.61	-37.11%	3,450,334
Mar 26, 2026	25.30	37.00	21.22	28.00	28.00	-22.84%	10,824,244
Mar 25, 2026	8.08	36.30	7.40	36.29	36.29	416.95%	78,388,822
Mar 24, 2026	8.09	8.55	6.29	7.02	7.02	14.15%	27,312,618
Mar 23, 2026	3.58	7.23	3.06	6.15	6.15	182.11%	163,122,776
Mar 20, 2026	2.30	2.37	2.15	2.18	2.18	-8.79%	83,082
Mar 19, 2026	2.48	2.48	2.30	2.39	2.39	-4.02%	21,966
Mar 18, 2026	2.40	2.49	2.25	2.49	2.49	3.75%	20,153
Mar 17, 2026	2.42	2.42	2.20	2.40	2.40	-2.44%	75,947
Mar 16, 2026	2.62	2.62	2.35	2.46	2.46	-4.28%	97,942
Mar 13, 2026	3.38	3.41	2.50	2.57	2.57	-18.67%	153,952
Mar 12, 2026	2.82	3.40	2.82	3.16	3.16	12.06%	295,287
Mar 11, 2026	2.72	2.84	2.52	2.82	2.82	7.63%	91,981
Mar 10, 2026	2.54	2.74	2.47	2.62	2.62	3.15%	225,784
Mar 9, 2026	2.28	2.59	2.28	2.54	2.54	4.53%	89,041
Mar 6, 2026	2.35	2.44	2.23	2.43	2.43	3.85%	35,453
Mar 5, 2026	2.61	2.66	2.34	2.34	2.34	-8.59%	74,500
Mar 4, 2026	2.45	2.57	2.41	2.56	2.56	6.67%	44,847
Mar 3, 2026	2.40	2.40	2.32	2.40	2.40	-4.00%	7,502
Mar 2, 2026	2.34	2.50	2.34	2.50	2.50	0.81%	12,291
Feb 27, 2026	2.39	2.49	2.35	2.48	2.48	1.64%	16,575