5 DAY PERFORMANCE
+2.08%
1 MONTH PERFORMANCE
+22.73%
3 MONTH PERFORMANCE
-27.84%
6 MONTH PERFORMANCE
-3.33%
YEAR-TO-DATE PERFORMANCE
+3.57%
1 YEAR PERFORMANCE
-69.47%
Urban-gro Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $0.28 | $0.29 (1.31%) | $0.30 | $0.28 | 477.18 K | $3.56 M |
| 01/07/2026 | $0.29 | $0.28 (-1.5%) | $0.31 | $0.28 | 358.54 K | $3.51 M |
| 01/06/2026 | $0.29 | $0.29 (2.45%) | $0.30 | $0.28 | 576.43 K | $3.64 M |
| 01/05/2026 | $0.29 | $0.28 (-3.09%) | $0.30 | $0.28 | 601.60 K | $3.50 M |
| 01/02/2026 | $0.29 | $0.28 (-0.32%) | $0.31 | $0.28 | 457.20 K | $3.53 M |
| 12/31/2025 | $0.29 | $0.28 (-3.78%) | $0.30 | $0.28 | 554.60 K | $3.48 M |
| 12/30/2025 | $0.28 | $0.28 (-1.35%) | $0.31 | $0.27 | 1.05 M | $3.46 M |
| 12/29/2025 | $0.31 | $0.29 (-6.75%) | $0.32 | $0.29 | 580.30 K | $3.59 M |
| 12/26/2025 | $0.33 | $0.31 (-7.05%) | $0.36 | $0.31 | 916.20 K | $3.86 M |
| 12/24/2025 | $0.35 | $0.35 (-1.93%) | $0.38 | $0.34 | 1.22 M | $4.29 M |
| 12/23/2025 | $0.32 | $0.35 (9.97%) | $0.37 | $0.32 | 2.40 M | $4.37 M |
| 12/22/2025 | $0.33 | $0.36 (8%) | $0.36 | $0.32 | 2.96 M | $4.43 M |
| 12/19/2025 | $0.35 | $0.36 (4.35%) | $0.40 | $0.30 | 10.90 M | $4.47 M |
| 12/18/2025 | $0.40 | $0.35 (-13.29%) | $0.49 | $0.33 | 190.51 M | $4.36 M |
| 12/17/2025 | $0.40 | $0.30 (-26%) | $0.44 | $0.27 | 10.82 M | $3.68 M |
| 12/16/2025 | $0.28 | $0.36 (25.75%) | $0.36 | $0.28 | 2.95 M | $4.41 M |
| 12/15/2025 | $0.30 | $0.31 (1.97%) | $0.33 | $0.25 | 4.28 M | $3.80 M |
| 12/12/2025 | $0.28 | $0.33 (17.86%) | $0.41 | $0.24 | 43.69 M | $4.10 M |
| 12/11/2025 | $0.24 | $0.24 (0.42%) | $0.25 | $0.23 | 2.76 M | $2.97 M |
| 12/10/2025 | $0.25 | $0.23 (-8%) | $0.25 | $0.23 | 280.70 K | $2.86 M |
| 12/09/2025 | $0.23 | $0.24 (0.98%) | $0.24 | $0.22 | 290.80 K | $2.94 M |
| 12/08/2025 | $0.23 | $0.23 (0.35%) | $0.23 | $0.22 | 264.01 K | $2.83 M |
| 12/05/2025 | $0.25 | $0.23 (-9.6%) | $0.25 | $0.23 | 494.23 K | $2.80 M |
| 12/04/2025 | $0.23 | $0.25 (7.05%) | $0.25 | $0.23 | 748.60 K | $3.06 M |
| 12/03/2025 | $0.25 | $0.25 (-0.04%) | $0.26 | $0.23 | 1.44 M | $3.05 M |
| 12/02/2025 | $0.27 | $0.26 (-1.93%) | $0.29 | $0.25 | 4.81 M | $3.29 M |
| 12/01/2025 | $0.25 | $0.27 (6.32%) | $0.29 | $0.24 | 1.94 M | $3.30 M |
| 11/28/2025 | $0.24 | $0.26 (5.04%) | $0.26 | $0.24 | 128.10 K | $3.18 M |
| 11/26/2025 | $0.23 | $0.24 (6.81%) | $0.26 | $0.23 | 473.30 K | $3.04 M |
| 11/25/2025 | $0.23 | $0.23 (0.65%) | $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 |
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.
