Urban-Gro Inc (UGRO) Historical Stock Data
1.12 ↓0.04 (-3.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UGRO is down -0.23% a day on average. There have been 13 days where Urban-Gro Inc closed green and 17 days where UGRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.05 | 1.13 | 81.80K |
| 2025-01-02 | 0.92 | 1.16 | ↑$0.24 (26.09%) | 0.92 | 1.19 | 196.25K |
| 2024-12-31 | 0.95 | 0.94 | ↓$0.01 (-0.57%) | 0.90 | 1.03 | 133.26K |
| 2024-12-30 | 1.05 | 0.93 | ↓$0.12 (-11.42%) | 0.90 | 1.05 | 232.29K |
| 2024-12-27 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.00 | 1.09 | 59.21K |
| 2024-12-26 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 0.99 | 1.08 | 92.39K |
| 2024-12-24 | 1.04 | 1.08 | ↑$0.04 (3.85%) | 1.04 | 1.13 | 25.90K |
| 2024-12-23 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.05 | 1.10 | 42.54K |
| 2024-12-20 | 1.02 | 1.07 | ↑$0.05 (4.90%) | 0.99 | 1.07 | 32.69K |
| 2024-12-19 | 0.97 | 1.02 | ↑$0.05 (5.15%) | 0.96 | 1.10 | 17.80K |
| 2024-12-18 | 1.02 | 0.98 | ↓$0.04 (-3.92%) | 0.93 | 1.11 | 168.28K |
| 2024-12-17 | 1.11 | 1.04 | ↓$0.07 (-6.31%) | 0.93 | 1.19 | 211.26K |
| 2024-12-16 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.11 | 1.18 | 31.06K |
| 2024-12-13 | 1.23 | 1.18 | ↓$0.05 (-4.07%) | 1.15 | 1.24 | 42.01K |
| 2024-12-12 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.18 | 1.26 | 27.90K |
| 2024-12-11 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.18 | 1.30 | 34.92K |
| 2024-12-10 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.17 | 1.25 | 75.24K |
| 2024-12-09 | 1.23 | 1.25 | ↑$0.02 (1.63%) | 1.20 | 1.28 | 51.20K |
| 2024-12-06 | 1.31 | 1.22 | ↓$0.09 (-6.87%) | 1.22 | 1.37 | 71.37K |
| 2024-12-05 | 1.41 | 1.28 | ↓$0.13 (-9.22%) | 1.25 | 1.41 | 56.81K |
| 2024-12-04 | 1.42 | 1.42 | ↓$0.00 (-0.06%) | 1.41 | 1.47 | 15.05K |
| 2024-12-03 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.44 | 1.49 | 4.36K |
| 2024-12-02 | 1.50 | 1.46 | ↓$0.04 (-2.67%) | 1.45 | 1.57 | 12.27K |
| 2024-11-29 | 1.48 | 1.45 | ↓$0.03 (-2.03%) | 1.45 | 1.55 | 4.52K |
| 2024-11-27 | 1.48 | 1.49 | ↑$0.01 (0.68%) | 1.48 | 1.61 | 23.23K |
| 2024-11-26 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.30 | 1.52 | 173.27K |
| 2024-11-25 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.43 | 1.56 | 17.49K |
| 2024-11-22 | 1.60 | 1.54 | ↓$0.06 (-3.75%) | 1.50 | 1.60 | 41.97K |
| 2024-11-21 | 1.60 | 1.64 | ↑$0.04 (2.50%) | 1.40 | 1.64 | 41.03K |
| 2024-11-20 | 1.49 | 1.58 | ↑$0.09 (6.04%) | 1.45 | 1.60 | 24.16K |
Create an account or log in to view more rows.
$UGRO wow you bulls are losers
$UGRO we just getting started
$UGRO If options never existed
what do you think this stock would be trading at?
$UGRO Games being played here.
$UGRO shaking weak hands that’s all
$UGRO hold
$UGRO Nothing but time to wait
$UGRO trash
$UGRO bear trap
$UGRO Be patient !!