Urban-Gro Inc (UGRO) Historical Stock Data

0.46 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, UGRO is down -1.17% a day on average. There have been 11 days where Urban-Gro Inc closed green and 19 days where UGRO closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-03-31	0.45	0.40	↓$0.05 (-10.22%)	0.40	0.45	72.35K
2025-03-28	0.51	0.45	↓$0.06 (-11.12%)	0.38	0.51	766.09K
2025-03-27	0.52	0.52	↓$0.00 (-0.76%)	0.46	0.55	97.23K
2025-03-26	0.60	0.53	↓$0.07 (-11.17%)	0.45	0.62	321.33K
2025-03-25	0.58	0.60	↑$0.02 (2.58%)	0.58	0.60	69.15K
2025-03-24	0.60	0.58	↓$0.02 (-2.52%)	0.57	0.60	104.16K
2025-03-21	0.65	0.60	↓$0.05 (-7.69%)	0.58	0.65	101.84K
2025-03-20	0.70	0.65	↓$0.05 (-7.49%)	0.64	0.71	72.07K
2025-03-19	0.72	0.68	↓$0.04 (-6.03%)	0.68	0.72	7.88K
2025-03-18	0.74	0.72	↓$0.02 (-2.56%)	0.72	0.77	28.09K
2025-03-17	0.80	0.75	↓$0.05 (-6.13%)	0.73	0.80	11.20K
2025-03-14	0.80	0.76	↓$0.04 (-5.53%)	0.73	0.82	27.32K