urban-gro, Inc. (UGRO)
NASDAQ: UGRO · Real-Time Price · USD
3.640
-0.340 (-8.54%)
At close: May 29, 2026, 4:00 PM EDT
3.750
+0.110 (3.02%)
After-hours: May 29, 2026, 7:48 PM EDT
urban-gro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.92 | 3.92 | 3.52 | 3.64 | 3.64 | -8.54% | 74,417 |
| May 28, 2026 | 4.01 | 4.20 | 3.92 | 3.98 | 3.98 | -1.73% | 51,413 |
| May 27, 2026 | 4.40 | 4.53 | 4.00 | 4.05 | 4.05 | -8.78% | 39,049 |
| May 26, 2026 | 3.98 | 4.70 | 3.98 | 4.44 | 4.44 | 12.41% | 111,689 |
| May 22, 2026 | 4.00 | 4.08 | 3.90 | 3.95 | 3.95 | -2.95% | 38,391 |
| May 21, 2026 | 3.87 | 4.27 | 3.77 | 4.07 | 4.07 | 3.04% | 91,176 |
| May 20, 2026 | 4.04 | 4.10 | 3.73 | 3.95 | 3.95 | -4.59% | 82,247 |
| May 19, 2026 | 4.64 | 4.65 | 4.06 | 4.14 | 4.14 | -11.91% | 61,364 |
| May 18, 2026 | 4.62 | 4.80 | 4.43 | 4.70 | 4.70 | 1.51% | 46,214 |
| May 15, 2026 | 5.48 | 5.50 | 4.51 | 4.63 | 4.63 | -16.88% | 137,875 |
| May 14, 2026 | 5.66 | 5.88 | 5.47 | 5.57 | 5.57 | 1.09% | 59,173 |
| May 13, 2026 | 5.95 | 5.95 | 5.45 | 5.51 | 5.51 | -7.08% | 46,320 |
| May 12, 2026 | 6.75 | 6.78 | 5.93 | 5.93 | 5.93 | -11.36% | 88,026 |
| May 11, 2026 | 6.28 | 7.57 | 6.28 | 6.69 | 6.69 | 11.69% | 365,949 |
| May 8, 2026 | 5.74 | 6.26 | 5.40 | 5.99 | 5.99 | 6.58% | 111,971 |
| May 7, 2026 | 5.78 | 6.08 | 5.60 | 5.62 | 5.62 | -3.93% | 69,602 |
| May 6, 2026 | 5.30 | 6.18 | 5.30 | 5.85 | 5.85 | 5.41% | 88,140 |
| May 5, 2026 | 5.56 | 5.73 | 5.30 | 5.55 | 5.55 | -7.50% | 109,977 |
| May 4, 2026 | 6.15 | 6.15 | 5.60 | 6.00 | 6.00 | - | 137,768 |
| May 1, 2026 | 6.80 | 6.80 | 5.86 | 6.00 | 6.00 | -11.89% | 277,975 |
| Apr 30, 2026 | 6.11 | 7.06 | 5.60 | 6.81 | 6.81 | 9.84% | 195,334 |
| Apr 29, 2026 | 6.78 | 7.05 | 6.05 | 6.20 | 6.20 | -13.04% | 86,168 |
| 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 |