urban-gro Inc. (UGRO)
0.43
-0.02 (-4.95%)
At close: Mar 31, 2025, 11:17 AM
urban-gro Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.51 | 0.51 | 0.38 | 0.45 | -0.07 | -13.46% | 684,655 |
| Mar 27, 2025 | 0.52 | 0.55 | 0.46 | 0.52 | -0.01 | -1.89% | 98,000 |
| Mar 26, 2025 | 0.60 | 0.62 | 0.45 | 0.53 | -0.07 | -11.67% | 321,336 |
| Mar 25, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.02 | 3.45% | 69,151 |
| Mar 24, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | -0.02 | -3.33% | 104,159 |
| Mar 21, 2025 | 0.65 | 0.65 | 0.58 | 0.60 | -0.05 | -7.69% | 101,840 |
| Mar 20, 2025 | 0.70 | 0.70 | 0.64 | 0.65 | -0.03 | -4.41% | 72,100 |
| Mar 19, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | -0.04 | -5.56% | 7,900 |
| Mar 18, 2025 | 0.74 | 0.77 | 0.72 | 0.72 | -0.03 | -4.00% | 28,100 |
| Mar 17, 2025 | 0.80 | 0.80 | 0.73 | 0.75 | -0.01 | -1.32% | 11,200 |
| Mar 14, 2025 | 0.80 | 0.82 | 0.73 | 0.76 | -0.01 | -1.30% | 27,321 |
| Mar 13, 2025 | 0.83 | 0.85 | 0.77 | 0.77 | -0.03 | -3.75% | 21,890 |
| Mar 12, 2025 | 0.83 | 0.83 | 0.79 | 0.80 | 0.00 | 0.00% | 24,800 |
| Mar 11, 2025 | 0.81 | 0.85 | 0.78 | 0.80 | 0.00 | 0.00% | 4,766 |
| Mar 10, 2025 | 0.84 | 0.85 | 0.78 | 0.80 | -0.02 | -2.44% | 27,008 |
| Mar 7, 2025 | 0.80 | 0.83 | 0.78 | 0.82 | 0.00 | 0.00% | 64,119 |
| Mar 6, 2025 | 0.83 | 0.83 | 0.78 | 0.82 | 0.00 | 0.00% | 28,022 |
| Mar 5, 2025 | 0.81 | 0.86 | 0.80 | 0.82 | 0.00 | 0.00% | 48,000 |
| Mar 4, 2025 | 0.79 | 0.82 | 0.77 | 0.82 | 0.02 | 2.50% | 19,200 |
| Mar 3, 2025 | 0.78 | 0.83 | 0.70 | 0.80 | -0.03 | -3.61% | 178,200 |
| Feb 28, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.02 | 2.47% | 14,619 |
| Feb 27, 2025 | 0.74 | 0.82 | 0.74 | 0.81 | 0.04 | 5.19% | 38,819 |
| Feb 26, 2025 | 0.75 | 0.79 | 0.74 | 0.77 | 0.04 | 5.48% | 72,605 |
| Feb 25, 2025 | 0.78 | 0.78 | 0.71 | 0.73 | -0.04 | -5.19% | 170,000 |
| Feb 24, 2025 | 0.78 | 0.78 | 0.73 | 0.77 | 0.03 | 4.05% | 20,900 |
| Feb 21, 2025 | 0.78 | 0.78 | 0.73 | 0.74 | -0.04 | -5.13% | 40,127 |
| Feb 20, 2025 | 0.77 | 0.79 | 0.74 | 0.78 | 0.00 | 0.00% | 26,200 |
| Feb 19, 2025 | 0.76 | 0.78 | 0.73 | 0.78 | 0.02 | 2.63% | 35,722 |
| Feb 18, 2025 | 0.74 | 0.82 | 0.73 | 0.76 | 0.03 | 4.11% | 37,500 |
| Feb 14, 2025 | 0.76 | 0.77 | 0.72 | 0.73 | -0.03 | -3.95% | 20,300 |
| Feb 13, 2025 | 0.70 | 0.77 | 0.69 | 0.76 | 0.02 | 2.70% | 20,500 |
| Feb 12, 2025 | 0.75 | 0.77 | 0.66 | 0.74 | -0.02 | -2.63% | 60,421 |
| Feb 11, 2025 | 0.76 | 0.77 | 0.72 | 0.76 | 0.00 | 0.00% | 27,000 |
| Feb 10, 2025 | 0.77 | 0.81 | 0.75 | 0.76 | -0.06 | -7.32% | 72,400 |
| Feb 7, 2025 | 0.78 | 0.82 | 0.73 | 0.82 | 0.03 | 3.80% | 118,300 |
| Feb 6, 2025 | 0.96 | 1.12 | 0.70 | 0.79 | -0.05 | -5.95% | 1,414,400 |
| Feb 5, 2025 | 0.76 | 0.93 | 0.74 | 0.84 | 0.08 | 10.53% | 261,300 |
| Feb 4, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.01 | 1.33% | 15,438 |
| Feb 3, 2025 | 0.72 | 0.75 | 0.66 | 0.75 | -0.01 | -1.32% | 5,200 |
| Jan 31, 2025 | 0.76 | 0.77 | 0.68 | 0.76 | 0.00 | 0.00% | 15,163 |
| Jan 30, 2025 | 0.69 | 0.77 | 0.65 | 0.76 | 0.05 | 7.04% | 75,066 |
| Jan 29, 2025 | 0.71 | 0.73 | 0.60 | 0.71 | 0.00 | 0.00% | 67,900 |
| Jan 28, 2025 | 0.77 | 0.82 | 0.60 | 0.71 | -0.09 | -11.25% | 125,800 |
| Jan 27, 2025 | 0.87 | 0.87 | 0.78 | 0.80 | -0.09 | -10.11% | 203,851 |
| Jan 24, 2025 | 0.91 | 0.97 | 0.87 | 0.89 | -0.03 | -3.26% | 25,442 |
| Jan 23, 2025 | 0.96 | 0.99 | 0.92 | 0.92 | -0.01 | -1.08% | 15,900 |
| Jan 22, 2025 | 0.96 | 0.99 | 0.91 | 0.93 | -0.06 | -6.06% | 13,819 |
| Jan 21, 2025 | 0.95 | 1.00 | 0.91 | 0.99 | 0.05 | 5.32% | 25,100 |
| Jan 17, 2025 | 1.00 | 1.02 | 0.91 | 0.94 | -0.03 | -3.09% | 21,052 |
| Jan 16, 2025 | 0.96 | 0.98 | 0.91 | 0.97 | 0.03 | 3.19% | 12,400 |