urban-gro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.25	0.25	0.23	0.23	0.23	-8.53%	474,342
Dec 4, 2025	0.23	0.25	0.23	0.25	0.25	0.37%	735,981
Dec 3, 2025	0.25	0.26	0.23	0.25	0.25	-7.37%	1,419,621
Dec 2, 2025	0.27	0.29	0.25	0.26	0.26	-0.41%	4,764,129
Dec 1, 2025	0.25	0.29	0.24	0.27	0.27	3.71%	1,884,311
Nov 28, 2025	0.24	0.26	0.24	0.26	0.26	4.78%	125,416
Nov 26, 2025	0.23	0.26	0.23	0.24	0.24	5.66%	473,303
Nov 25, 2025	0.23	0.24	0.22	0.23	0.23	-5.82%	439,847
Nov 24, 2025	0.25	0.25	0.23	0.25	0.25	1.49%	202,565
Nov 21, 2025	0.23	0.24	0.21	0.24	0.24	3.55%	360,754
Nov 20, 2025	0.23	0.24	0.22	0.23	0.23	-2.83%	250,255
Nov 19, 2025	0.24	0.24	0.22	0.24	0.24	-0.54%	196,903
Nov 18, 2025	0.23	0.24	0.21	0.24	0.24	9.21%	339,344
Nov 17, 2025	0.24	0.24	0.21	0.22	0.22	-11.36%	530,776
Nov 14, 2025	0.24	0.28	0.23	0.25	0.25	-2.53%	1,588,084
Nov 13, 2025	0.30	0.50	0.23	0.26	0.26	-16.40%	39,624,161
Nov 12, 2025	0.29	0.32	0.29	0.31	0.31	4.78%	125,262
Nov 11, 2025	0.31	0.31	0.29	0.29	0.29	-4.31%	76,538
Nov 10, 2025	0.30	0.32	0.30	0.31	0.31	0.99%	237,547
Nov 7, 2025	0.30	0.30	0.29	0.30	0.30	-1.75%	220,793
Nov 6, 2025	0.33	0.33	0.30	0.31	0.31	-8.76%	272,964
Nov 5, 2025	0.35	0.37	0.34	0.34	0.34	-5.22%	152,493
Nov 4, 2025	0.37	0.38	0.36	0.36	0.36	-2.57%	140,074
Nov 3, 2025	0.38	0.38	0.35	0.37	0.37	-3.68%	192,182
Oct 31, 2025	0.37	0.39	0.36	0.38	0.38	1.58%	408,489
Oct 30, 2025	0.37	0.39	0.36	0.37	0.37	-0.24%	184,697
Oct 29, 2025	0.37	0.39	0.36	0.38	0.38	-0.45%	130,384
Oct 28, 2025	0.38	0.40	0.37	0.38	0.38	-3.01%	171,558
Oct 27, 2025	0.38	0.41	0.37	0.39	0.39	4.49%	521,187
Oct 24, 2025	0.36	0.39	0.35	0.37	0.37	4.94%	304,844
Oct 23, 2025	0.36	0.39	0.35	0.35	0.35	-2.21%	446,270
Oct 22, 2025	0.34	0.39	0.34	0.36	0.36	4.92%	677,574
Oct 21, 2025	0.33	0.37	0.32	0.35	0.35	-7.73%	741,104
Oct 20, 2025	0.39	0.40	0.36	0.37	0.37	-6.48%	739,286
Oct 17, 2025	0.42	0.43	0.40	0.40	0.40	-9.52%	542,597
Oct 16, 2025	0.44	0.48	0.40	0.44	0.44	-4.62%	1,429,100
Oct 15, 2025	0.52	0.52	0.42	0.46	0.46	-19.39%	4,619,826
Oct 14, 2025	0.49	0.78	0.44	0.58	0.58	54.53%	228,176,240
Oct 13, 2025	0.36	0.38	0.36	0.37	0.37	0.30%	124,407
Oct 10, 2025	0.40	0.40	0.36	0.37	0.37	-7.69%	212,174
Oct 9, 2025	0.41	0.41	0.39	0.40	0.40	0.88%	274,916
Oct 8, 2025	0.40	0.41	0.37	0.40	0.40	-3.30%	430,541
Oct 7, 2025	0.42	0.45	0.41	0.41	0.41	-6.32%	289,950
Oct 6, 2025	0.46	0.48	0.43	0.44	0.44	-5.24%	217,660
Oct 3, 2025	0.48	0.49	0.46	0.46	0.46	-2.09%	179,370
Oct 2, 2025	0.43	0.49	0.42	0.47	0.47	11.77%	324,704
Oct 1, 2025	0.41	0.44	0.41	0.42	0.42	2.94%	424,677
Sep 30, 2025	0.45	0.45	0.40	0.41	0.41	-8.44%	289,232
Sep 29, 2025	0.47	0.57	0.42	0.45	0.45	-0.99%	1,483,357
Sep 26, 2025	0.47	0.49	0.44	0.45	0.45	-6.29%	228,571