5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-24.58%
3 MONTH PERFORMANCE
-41.30%
6 MONTH PERFORMANCE
-61.74%
YEAR-TO-DATE PERFORMANCE
-39.66%
1 YEAR PERFORMANCE
-65.03%
urban-gro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $0.59 | $0.57 (-3.7%) | $0.61 | $0.55 | 97,228 | $7.08 M |
| 04/14/2025 | $0.59 | $0.61 (3.37%) | $0.64 | $0.55 | 235,622 | $7.58 M |
| 04/11/2025 | $0.50 | $0.57 (14.78%) | $0.58 | $0.49 | 229,800 | $7.08 M |
| 04/10/2025 | $0.42 | $0.50 (18.57%) | $0.55 | $0.42 | 959,634 | $6.24 M |
| 04/09/2025 | $0.39 | $0.44 (12.04%) | $0.50 | $0.37 | 2.86 M | $5.47 M |
| 04/08/2025 | $0.42 | $0.39 (-9.33%) | $0.44 | $0.39 | 112,447 | $4.78 M |
| 04/07/2025 | $0.41 | $0.43 (5.11%) | $0.43 | $0.38 | 371,316 | $5.34 M |
| 04/04/2025 | $0.42 | $0.39 (-7.14%) | $0.45 | $0.38 | 70,400 | $4.85 M |
| 04/03/2025 | $0.43 | $0.43 (-0.23%) | $0.50 | $0.42 | 70,368 | $5.34 M |
| 04/02/2025 | $0.44 | $0.47 (8.3%) | $0.50 | $0.44 | 81,000 | $5.87 M |
| 04/01/2025 | $0.41 | $0.43 (5.41%) | $0.50 | $0.39 | 52,451 | $5.33 M |
| 03/31/2025 | $0.45 | $0.40 (-10.22%) | $0.45 | $0.40 | 72,350 | $5.02 M |
| 03/28/2025 | $0.51 | $0.45 (-11.12%) | $0.51 | $0.38 | 767,600 | $5.62 M |
| 03/27/2025 | $0.52 | $0.52 (-0.76%) | $0.55 | $0.46 | 98,000 | $6.46 M |
| 03/26/2025 | $0.60 | $0.53 (-11.17%) | $0.62 | $0.45 | 321,336 | $6.62 M |
| 03/25/2025 | $0.58 | $0.60 (2.58%) | $0.60 | $0.58 | 69,151 | $7.45 M |
| 03/24/2025 | $0.60 | $0.58 (-2.52%) | $0.60 | $0.57 | 104,159 | $7.27 M |
| 03/21/2025 | $0.65 | $0.60 (-7.69%) | $0.65 | $0.58 | 101,840 | $7.45 M |
| 03/20/2025 | $0.70 | $0.65 (-7.49%) | $0.71 | $0.64 | 72,100 | $8.05 M |
| 03/19/2025 | $0.72 | $0.68 (-6.03%) | $0.72 | $0.68 | 7,900 | $8.45 M |
| 03/18/2025 | $0.74 | $0.72 (-2.56%) | $0.77 | $0.72 | 28,100 | $8.97 M |
| 03/17/2025 | $0.80 | $0.75 (-6.13%) | $0.80 | $0.73 | 11,200 | $9.33 M |
| 03/14/2025 | $0.80 | $0.76 (-5.53%) | $0.82 | $0.73 | 27,321 | $9.39 M |
| 03/13/2025 | $0.83 | $0.77 (-7.23%) | $0.85 | $0.77 | 21,890 | $9.57 M |
| 03/12/2025 | $0.83 | $0.80 (-3.85%) | $0.83 | $0.79 | 24,800 | $9.94 M |
| 03/11/2025 | $0.81 | $0.80 (-1.22%) | $0.85 | $0.78 | 4,766 | $9.94 M |
| 03/10/2025 | $0.84 | $0.80 (-4.75%) | $0.85 | $0.78 | 27,008 | $9.94 M |
| 03/07/2025 | $0.80 | $0.82 (2.18%) | $0.83 | $0.78 | 64,119 | $10.20 M |
| 03/06/2025 | $0.83 | $0.82 (-0.97%) | $0.83 | $0.78 | 28,022 | $10.19 M |
| 03/05/2025 | $0.81 | $0.82 (0.15%) | $0.86 | $0.80 | 48,000 | $10.13 M |
| 03/04/2025 | $0.79 | $0.82 (4.19%) | $0.82 | $0.77 | 19,200 | $10.19 M |
| 03/03/2025 | $0.78 | $0.80 (2.63%) | $0.83 | $0.70 | 178,200 | $9.95 M |
| 02/28/2025 | $0.82 | $0.83 (0.85%) | $0.83 | $0.81 | 14,619 | $10.27 M |
| 02/27/2025 | $0.74 | $0.81 (8.83%) | $0.82 | $0.74 | 38,819 | $10.05 M |
| 02/26/2025 | $0.75 | $0.77 (2.67%) | $0.79 | $0.74 | 72,605 | $9.57 M |
| 02/25/2025 | $0.78 | $0.73 (-6.54%) | $0.78 | $0.71 | 170,000 | $9.06 M |
| 02/24/2025 | $0.78 | $0.77 (-1.86%) | $0.78 | $0.73 | 20,900 | $9.53 M |
| 02/21/2025 | $0.79 | $0.74 (-5.22%) | $0.79 | $0.73 | 40,127 | $9.24 M |
| 02/20/2025 | $0.77 | $0.79 (1.42%) | $0.79 | $0.74 | 26,200 | $9.75 M |
| 02/19/2025 | $0.76 | $0.78 (1.97%) | $0.78 | $0.73 | 35,722 | $9.63 M |
| 02/18/2025 | $0.74 | $0.76 (2.7%) | $0.82 | $0.73 | 37,500 | $9.44 M |
| 02/14/2025 | $0.76 | $0.73 (-4.17%) | $0.77 | $0.72 | 20,300 | $8.83 M |
| 02/13/2025 | $0.70 | $0.76 (8.13%) | $0.77 | $0.69 | 20,500 | $9.15 M |
| 02/12/2025 | $0.75 | $0.74 (-1.57%) | $0.77 | $0.66 | 60,421 | $8.96 M |
| 02/11/2025 | $0.76 | $0.76 (-0.26%) | $0.77 | $0.72 | 27,000 | $9.15 M |
| 02/10/2025 | $0.77 | $0.76 (-1.32%) | $0.81 | $0.75 | 72,400 | $9.18 M |
| 02/07/2025 | $0.78 | $0.82 (5%) | $0.82 | $0.73 | 118,300 | $9.89 M |
| 02/06/2025 | $0.96 | $0.79 (-17.52%) | $1.12 | $0.70 | 1.41 M | $9.56 M |
| 02/05/2025 | $0.76 | $0.84 (10.99%) | $0.93 | $0.75 | 261,300 | $10.14 M |
| 02/04/2025 | $0.75 | $0.76 (0.91%) | $0.77 | $0.75 | 15,438 | $9.14 M |
| 02/03/2025 | $0.72 | $0.75 (4.05%) | $0.75 | $0.66 | 5,200 | $9.10 M |
| 01/31/2025 | $0.76 | $0.76 (0.01%) | $0.77 | $0.68 | 15,163 | $9.18 M |
| 01/30/2025 | $0.69 | $0.76 (10.87%) | $0.77 | $0.65 | 75,066 | $9.18 M |
| 01/29/2025 | $0.71 | $0.71 (-0.21%) | $0.73 | $0.60 | 67,900 | $8.59 M |
| 01/28/2025 | $0.77 | $0.71 (-8.25%) | $0.82 | $0.60 | 125,800 | $8.58 M |
| 01/27/2025 | $0.87 | $0.80 (-8.28%) | $0.87 | $0.78 | 203,851 | $9.64 M |
| 01/24/2025 | $0.91 | $0.89 (-2.2%) | $0.97 | $0.87 | 25,442 | $10.75 M |
| 01/23/2025 | $0.96 | $0.92 (-4.07%) | $0.99 | $0.92 | 15,900 | $11.11 M |
| 01/22/2025 | $0.96 | $0.93 (-3.53%) | $0.99 | $0.91 | 13,819 | $11.18 M |
| 01/21/2025 | $0.95 | $0.99 (3.78%) | $1.00 | $0.91 | 25,100 | $11.95 M |
| 01/17/2025 | $1.00 | $0.94 (-5.91%) | $1.02 | $0.91 | 21,052 | $11.36 M |
| 01/16/2025 | $0.96 | $0.97 (1.15%) | $0.98 | $0.91 | 12,400 | $11.73 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.
