5 DAY PERFORMANCE
-4.22%
1 MONTH PERFORMANCE
-31.24%
3 MONTH PERFORMANCE
-51.92%
6 MONTH PERFORMANCE
-23.61%
YEAR-TO-DATE PERFORMANCE
-74.04%
1 YEAR PERFORMANCE
-82.73%
urban-gro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $0.25 | $0.25 (0%) | $0.26 | $0.23 | 1.26 M | $3.04 M |
| 12/02/2025 | $0.27 | $0.27 (-1.85%) | $0.29 | $0.25 | 4.81 M | $3.29 M |
| 12/01/2025 | $0.25 | $0.27 (6.4%) | $0.29 | $0.24 | 1.94 M | $3.30 M |
| 11/28/2025 | $0.24 | $0.26 (4.92%) | $0.26 | $0.24 | 128.10 K | $3.18 M |
| 11/26/2025 | $0.23 | $0.25 (6.99%) | $0.26 | $0.23 | 473.30 K | $3.04 M |
| 11/25/2025 | $0.23 | $0.23 (0.87%) | $0.24 | $0.22 | 439.85 K | $2.88 M |
| 11/24/2025 | $0.25 | $0.25 (-0.41%) | $0.25 | $0.23 | 217.40 K | $3.05 M |
| 11/21/2025 | $0.23 | $0.24 (6.74%) | $0.24 | $0.21 | 364.21 K | $3.01 M |
| 11/20/2025 | $0.23 | $0.23 (3.04%) | $0.24 | $0.22 | 250.45 K | $2.91 M |
| 11/19/2025 | $0.24 | $0.24 (2.43%) | $0.24 | $0.22 | 196.90 K | $2.99 M |
| 11/18/2025 | $0.23 | $0.24 (6.14%) | $0.24 | $0.21 | 339.34 K | $3.01 M |
| 11/17/2025 | $0.24 | $0.22 (-7.01%) | $0.24 | $0.21 | 530.80 K | $2.75 M |
| 11/14/2025 | $0.24 | $0.25 (5.17%) | $0.28 | $0.23 | 1.59 M | $3.11 M |
| 11/13/2025 | $0.30 | $0.26 (-15.35%) | $0.50 | $0.23 | 39.62 M | $3.19 M |
| 11/12/2025 | $0.29 | $0.31 (5.43%) | $0.32 | $0.29 | 125.26 K | $3.81 M |
| 11/11/2025 | $0.31 | $0.29 (-6.75%) | $0.31 | $0.29 | 76.54 K | $3.64 M |
| 11/10/2025 | $0.30 | $0.31 (0.66%) | $0.32 | $0.30 | 237.55 K | $3.80 M |
| 11/07/2025 | $0.30 | $0.30 (1%) | $0.30 | $0.29 | 220.80 K | $3.76 M |
| 11/06/2025 | $0.33 | $0.31 (-6.55%) | $0.33 | $0.30 | 273.00 K | $3.83 M |
| 11/05/2025 | $0.35 | $0.34 (-4.2%) | $0.37 | $0.34 | 152.50 K | $4.20 M |
| 11/04/2025 | $0.37 | $0.36 (-2.97%) | $0.38 | $0.36 | 140.10 K | $4.43 M |
| 11/03/2025 | $0.38 | $0.37 (-3.68%) | $0.38 | $0.35 | 192.20 K | $4.55 M |
| 10/31/2025 | $0.37 | $0.38 (3.26%) | $0.39 | $0.36 | 408.49 K | $4.72 M |
| 10/30/2025 | $0.37 | $0.37 (1.91%) | $0.39 | $0.36 | 184.70 K | $4.65 M |
| 10/29/2025 | $0.37 | $0.38 (1.32%) | $0.39 | $0.36 | 130.40 K | $4.66 M |
| 10/28/2025 | $0.38 | $0.38 (-0.87%) | $0.40 | $0.37 | 171.60 K | $4.68 M |
| 10/27/2025 | $0.38 | $0.39 (2.48%) | $0.41 | $0.37 | 521.20 K | $4.82 M |
| 10/24/2025 | $0.36 | $0.37 (4.35%) | $0.39 | $0.35 | 304.84 K | $4.62 M |
| 10/23/2025 | $0.36 | $0.35 (-1.61%) | $0.39 | $0.35 | 446.30 K | $4.40 M |
| 10/22/2025 | $0.34 | $0.36 (7.16%) | $0.39 | $0.34 | 677.60 K | $4.50 M |
| 10/21/2025 | $0.33 | $0.35 (5.04%) | $0.37 | $0.32 | 741.10 K | $4.29 M |
| 10/20/2025 | $0.39 | $0.37 (-5.05%) | $0.40 | $0.36 | 739.30 K | $4.65 M |
| 10/17/2025 | $0.42 | $0.40 (-4.76%) | $0.43 | $0.40 | 542.60 K | $4.97 M |
| 10/16/2025 | $0.44 | $0.44 (0.75%) | $0.48 | $0.40 | 1.43 M | $5.49 M |
| 10/15/2025 | $0.52 | $0.46 (-10.59%) | $0.52 | $0.42 | 4.62 M | $5.76 M |
| 10/14/2025 | $0.49 | $0.58 (17.44%) | $0.78 | $0.44 | 228.18 M | $7.14 M |
| 10/13/2025 | $0.36 | $0.37 (3.36%) | $0.38 | $0.36 | 124.41 K | $4.62 M |
| 10/10/2025 | $0.40 | $0.37 (-7.69%) | $0.40 | $0.36 | 212.20 K | $4.61 M |
| 10/09/2025 | $0.41 | $0.40 (-2.31%) | $0.41 | $0.39 | 274.92 K | $4.99 M |
| 10/08/2025 | $0.40 | $0.40 (-1.02%) | $0.41 | $0.37 | 430.54 K | $4.95 M |
| 10/07/2025 | $0.42 | $0.41 (-0.72%) | $0.45 | $0.41 | 290.00 K | $5.12 M |
| 10/06/2025 | $0.46 | $0.44 (-4.39%) | $0.48 | $0.43 | 217.70 K | $5.46 M |
| 10/03/2025 | $0.48 | $0.46 (-3.11%) | $0.49 | $0.46 | 179.40 K | $5.77 M |
| 10/02/2025 | $0.43 | $0.47 (10.23%) | $0.49 | $0.42 | 324.70 K | $5.89 M |
| 10/01/2025 | $0.41 | $0.42 (4.46%) | $0.44 | $0.41 | 424.70 K | $5.27 M |
| 09/30/2025 | $0.45 | $0.41 (-8.18%) | $0.45 | $0.40 | 289.23 K | $5.12 M |
| 09/29/2025 | $0.47 | $0.45 (-3.33%) | $0.57 | $0.42 | 1.48 M | $5.59 M |
| 09/26/2025 | $0.47 | $0.45 (-3.09%) | $0.49 | $0.44 | 228.60 K | $5.65 M |
| 09/25/2025 | $0.49 | $0.49 (-0.92%) | $0.51 | $0.47 | 61.40 K | $6.03 M |
| 09/24/2025 | $0.52 | $0.50 (-4.38%) | $0.54 | $0.50 | 230.14 K | $6.15 M |
| 09/23/2025 | $0.55 | $0.55 (0.09%) | $0.58 | $0.53 | 278.60 K | $6.80 M |
| 09/22/2025 | $0.52 | $0.55 (5.77%) | $0.57 | $0.52 | 101.13 K | $6.83 M |
| 09/19/2025 | $0.56 | $0.52 (-6.63%) | $0.58 | $0.51 | 147.33 K | $6.50 M |
| 09/18/2025 | $0.59 | $0.56 (-5.13%) | $0.61 | $0.54 | 311.43 K | $6.89 M |
| 09/17/2025 | $0.62 | $0.60 (-3.94%) | $0.64 | $0.59 | 173.14 K | $7.39 M |
| 09/16/2025 | $0.61 | $0.60 (-1.42%) | $0.64 | $0.59 | 220.33 K | $7.44 M |
| 09/15/2025 | $0.59 | $0.59 (0.78%) | $0.61 | $0.58 | 144.12 K | $7.39 M |
| 09/12/2025 | $0.62 | $0.58 (-5.67%) | $0.63 | $0.57 | 299.23 K | $7.23 M |
| 09/11/2025 | $0.60 | $0.62 (3.92%) | $0.67 | $0.58 | 545.92 K | $7.73 M |
| 09/10/2025 | $0.52 | $0.60 (13.99%) | $0.63 | $0.52 | 768.40 K | $7.42 M |
| 09/09/2025 | $0.47 | $0.54 (15.14%) | $0.58 | $0.46 | 1.10 M | $6.77 M |
| 09/08/2025 | $0.46 | $0.49 (5.77%) | $0.53 | $0.44 | 491.30 K | $6.06 M |
| 09/05/2025 | $0.52 | $0.49 (-5.25%) | $0.53 | $0.45 | 1.07 M | $6.10 M |
| 09/04/2025 | $0.51 | $0.51 (0%) | $0.58 | $0.47 | 4.37 M | $6.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
