urban-gro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	11.78	14.18	11.10	11.32	11.32	-1.65%	284,892
Apr 16, 2026	11.51	12.28	11.27	11.51	11.51	-5.03%	143,845
Apr 15, 2026	12.72	12.72	11.15	12.12	12.12	-4.72%	319,946
Apr 14, 2026	14.58	14.98	12.22	12.72	12.72	-13.23%	373,854
Apr 13, 2026	15.96	16.48	14.39	14.66	14.66	-11.37%	366,824
Apr 10, 2026	17.20	19.50	16.15	16.54	16.54	6.85%	1,325,330
Apr 9, 2026	18.11	18.11	15.05	15.48	15.48	-16.64%	525,212
Apr 8, 2026	19.87	20.51	18.25	18.57	18.57	-2.42%	330,905
Apr 7, 2026	19.31	23.48	18.05	19.03	19.03	-5.51%	1,094,452
Apr 6, 2026	20.31	21.42	18.75	20.14	20.14	6.00%	788,756
Apr 2, 2026	19.65	21.75	18.27	19.00	19.00	-13.56%	927,979
Apr 1, 2026	24.25	26.40	20.61	21.98	21.98	-0.45%	1,842,770
Mar 31, 2026	20.99	27.76	20.00	22.08	22.08	7.08%	3,778,370
Mar 30, 2026	18.58	29.00	18.48	20.62	20.62	17.09%	11,485,800
Mar 27, 2026	25.10	28.30	16.16	17.61	17.61	-37.11%	3,347,888
Mar 26, 2026	25.30	37.00	21.22	28.00	28.00	-22.84%	10,770,255
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
Feb 26, 2026	2.45	2.47	2.32	2.44	2.44	-0.41%	9,541
Feb 25, 2026	2.57	2.70	2.38	2.45	2.45	-4.67%	74,501
Feb 24, 2026	2.32	2.57	2.24	2.57	2.57	9.36%	40,432
Feb 23, 2026	2.47	2.53	2.30	2.35	2.35	-7.84%	41,743
Feb 20, 2026	2.40	2.75	2.28	2.55	2.55	5.37%	49,577
Feb 19, 2026	2.55	2.67	2.02	2.42	2.42	-9.02%	198,369
Feb 18, 2026	3.13	3.15	2.60	2.66	2.66	-17.65%	1,359,462
Feb 17, 2026	3.55	3.69	3.19	3.23	3.23	-10.03%	1,532,553
Feb 13, 2026	3.37	3.81	3.37	3.59	3.59	5.28%	61,952
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%	98,850
Feb 10, 2026	3.43	3.91	3.38	3.65	3.65	-1.35%	88,413
Feb 9, 2026	3.26	4.07	3.26	3.70	3.70	-3.90%	208,289
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