Urban-Gro Inc (UGRO) Historical Stock Data

0.41 ↓0.00 (-0.39%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, UGRO is up 0.96% a day on average. There have been 14 days where Urban-Gro Inc closed green and 16 days where UGRO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-13	0.40	0.41	↑$0.01 (2.22%)	0.40	0.42	40.60K
2025-05-12	0.42	0.41	↓$0.01 (-1.60%)	0.40	0.42	73.12K
2025-05-09	0.41	0.42	↑$0.01 (1.36%)	0.41	0.43	109.81K
2025-05-08	0.41	0.41	↓$0.00 (-0.12%)	0.39	0.41	117.37K
2025-05-07	0.40	0.43	↑$0.03 (7.32%)	0.39	0.43	84.64K
2025-05-06	0.44	0.41	↓$0.03 (-7.55%)	0.40	0.44	141.42K
2025-05-05	0.42	0.41	↓$0.01 (-1.68%)	0.41	0.44	52.23K
2025-05-02	0.44	0.43	↓$0.01 (-3.11%)	0.41	0.47	112.43K
2025-05-01	0.45	0.44	↓$0.01 (-1.24%)	0.43	0.49	176.63K
2025-04-30	0.43	0.45	↑$0.03 (6.57%)	0.42	0.49	358.52K
2025-04-29	0.45	0.42	↓$0.02 (-5.15%)	0.42	0.47	236.11K
2025-04-28	0.46	0.45	↓$0.01 (-1.70%)	0.44	0.49	198.44K
2025-04-25	0.49	0.46	↓$0.03 (-6.10%)	0.46	0.52	140.83K
2025-04-24	0.48	0.50	↑$0.02 (3.30%)	0.48	0.55	365.55K
2025-04-23	0.47	0.48	↑$0.01 (1.06%)	0.45	0.52	267.80K
2025-04-22	0.47	0.46	↓$0.01 (-2.15%)	0.43	0.52	524.89K
2025-04-21	0.53	0.49	↓$0.04 (-6.89%)	0.49	0.58	577.45K
2025-04-17	0.68	0.57	↓$0.11 (-16.18%)	0.48	0.73	1.52M
2025-04-16	0.58	0.66	↑$0.08 (13.34%)	0.58	0.75	0.94M
2025-04-15	0.59	0.57	↓$0.02 (-3.70%)	0.55	0.61	101.83K
2025-04-14	0.59	0.61	↑$0.02 (3.37%)	0.55	0.64	235.30K
2025-04-11	0.50	0.57	↑$0.07 (14.78%)	0.49	0.58	225.02K
2025-04-10	0.42	0.50	↑$0.08 (18.57%)	0.42	0.55	0.96M
2025-04-09	0.39	0.44	↑$0.05 (12.04%)	0.37	0.50	2.83M
2025-04-08	0.42	0.39	↓$0.04 (-9.33%)	0.39	0.44	109.05K
2025-04-07	0.41	0.43	↑$0.02 (5.11%)	0.38	0.43	363.75K
2025-04-04	0.42	0.39	↓$0.03 (-7.14%)	0.38	0.45	70.29K
2025-04-03	0.43	0.43	↓$0.00 (-0.23%)	0.42	0.50	70.37K
2025-04-02	0.44	0.47	↑$0.04 (8.30%)	0.44	0.50	80.97K
2025-04-01	0.41	0.43	↑$0.02 (5.41%)	0.39	0.50	52.45K