5 DAY PERFORMANCE
-19.78%
1 MONTH PERFORMANCE
-49.91%
3 MONTH PERFORMANCE
-52.40%
6 MONTH PERFORMANCE
-70.03%
YEAR-TO-DATE PERFORMANCE
-58.86%
1 YEAR PERFORMANCE
-84.84%
Urban-gro Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.14 | $2.88 (-8.28%) | $3.14 | $2.85 | 1.12 M | |
| 02/17/2026 | $3.55 | $3.23 (-9.01%) | $3.69 | $3.19 | 1.53 M | $1.71 M |
| 02/13/2026 | $3.37 | $3.59 (6.53%) | $3.81 | $3.37 | 62.00 K | $2.09 M |
| 02/12/2026 | $3.71 | $3.41 (-8.09%) | $3.73 | $3.41 | 42.00 K | $1.99 M |
| 02/11/2026 | $3.53 | $3.66 (3.68%) | $4.50 | $3.43 | 98.85 K | $2.14 M |
| 02/10/2026 | $3.43 | $3.65 (6.41%) | $3.91 | $3.38 | 88.41 K | $2.13 M |
| 02/09/2026 | $3.26 | $3.70 (13.5%) | $4.07 | $3.26 | 208.29 K | $2.16 M |
| 02/06/2026 | $3.75 | $3.85 (2.67%) | $4.13 | $3.51 | 49.74 K | $2.00 M |
| 02/05/2026 | $2.99 | $3.43 (14.72%) | $3.65 | $2.84 | 90.18 K | $1.78 M |
| 02/04/2026 | $3.92 | $3.65 (-6.89%) | $3.93 | $3.50 | 37.98 K | $1.89 M |
| 02/03/2026 | $3.58 | $3.65 (1.96%) | $4.00 | $3.50 | 12.48 K | $1.89 M |
| 02/02/2026 | $3.27 | $3.40 (3.98%) | $3.73 | $3.18 | 19.77 K | $1.76 M |
| 01/30/2026 | $4.00 | $3.34 (-16.5%) | $4.07 | $3.16 | 58.04 K | $1.73 M |
| 01/29/2026 | $4.78 | $4.05 (-15.27%) | $4.93 | $4.01 | 26.18 K | $2.10 M |
| 01/28/2026 | $5.04 | $4.81 (-4.56%) | $5.12 | $4.77 | 15.55 K | $2.49 M |
| 01/27/2026 | $4.63 | $5.00 (7.99%) | $5.00 | $4.50 | 14.55 K | $2.59 M |
| 01/26/2026 | $4.76 | $4.63 (-2.73%) | $4.76 | $4.50 | 7.33 K | $2.40 M |
| 01/23/2026 | $4.75 | $4.58 (-3.58%) | $4.75 | $4.28 | 30.90 K | $2.38 M |
| 01/22/2026 | $5.60 | $4.63 (-17.32%) | $5.60 | $4.31 | 81.11 K | $2.40 M |
| 01/21/2026 | $5.59 | $5.42 (-3.04%) | $5.59 | $5.28 | 11.51 K | $2.81 M |
| 01/20/2026 | $5.75 | $5.58 (-2.96%) | $5.95 | $5.50 | 9.89 K | $2.89 M |
| 01/16/2026 | $5.83 | $5.75 (-1.37%) | $6.14 | $5.75 | 7.81 K | $2.98 M |
| 01/15/2026 | $5.96 | $5.79 (-2.85%) | $6.11 | $5.75 | 12.21 K | $3.00 M |
| 01/14/2026 | $6.22 | $5.79 (-6.91%) | $6.42 | $5.79 | 15.97 K | $3.00 M |
| 01/13/2026 | $6.75 | $6.22 (-7.85%) | $6.92 | $6.14 | 30.14 K | $3.23 M |
| 01/12/2026 | $7.10 | $6.90 (-2.82%) | $7.50 | $6.69 | 23.46 K | $3.58 M |
| 01/09/2026 | $7.25 | $7.12 (-1.79%) | $7.56 | $7.00 | 11.62 K | $3.69 M |
| 01/08/2026 | $7.07 | $7.17 (1.41%) | $7.43 | $7.07 | 19.09 K | $3.72 M |
| 01/07/2026 | $7.17 | $7.06 (-1.53%) | $7.79 | $7.03 | 14.34 K | $3.66 M |
| 01/06/2026 | $7.15 | $7.32 (2.38%) | $7.61 | $6.96 | 23.06 K | $3.80 M |
| 01/05/2026 | $7.28 | $7.05 (-3.16%) | $7.45 | $7.03 | 24.06 K | $3.66 M |
| 01/02/2026 | $7.12 | $7.10 (-0.28%) | $7.68 | $7.00 | 18.29 K | $3.68 M |
| 12/31/2025 | $7.28 | $7.00 (-3.85%) | $7.50 | $6.88 | 22.18 K | $3.63 M |
| 12/30/2025 | $7.05 | $6.96 (-1.28%) | $7.72 | $6.80 | 41.97 K | $3.61 M |
| 12/29/2025 | $7.75 | $7.22 (-6.84%) | $7.97 | $7.16 | 23.21 K | $3.74 M |
| 12/26/2025 | $8.37 | $7.78 (-7.05%) | $8.92 | $7.70 | 36.65 K | $4.03 M |
| 12/24/2025 | $8.80 | $8.63 (-1.93%) | $9.50 | $8.56 | 48.67 K | $4.48 M |
| 12/23/2025 | $8.00 | $8.80 (10%) | $9.18 | $7.90 | 96.00 K | $4.56 M |
| 12/22/2025 | $8.25 | $8.91 (8%) | $9.00 | $8.00 | 118.44 K | $4.62 M |
| 12/19/2025 | $8.63 | $9.00 (4.29%) | $10.01 | $7.58 | 435.88 K | $4.67 M |
| 12/18/2025 | $10.12 | $8.78 (-13.24%) | $12.15 | $8.25 | 7.62 M | $4.55 M |
| 12/17/2025 | $10.00 | $7.40 (-26%) | $11.00 | $6.79 | 432.77 K | $3.84 M |
| 12/16/2025 | $7.06 | $8.88 (25.78%) | $9.00 | $6.88 | 117.80 K | $4.60 M |
| 12/15/2025 | $7.50 | $7.65 (2%) | $8.19 | $6.35 | 171.02 K | $3.97 M |
| 12/12/2025 | $7.00 | $8.25 (17.86%) | $10.15 | $6.01 | 1.75 M | $4.28 M |
| 12/11/2025 | $5.95 | $5.98 (0.5%) | $6.36 | $5.68 | 110.35 K | $3.10 M |
| 12/10/2025 | $6.25 | $5.75 (-8%) | $6.25 | $5.75 | 11.23 K | $2.98 M |
| 12/09/2025 | $5.85 | $5.91 (1.03%) | $6.05 | $5.60 | 11.63 K | $3.06 M |
| 12/08/2025 | $5.68 | $5.70 (0.35%) | $5.87 | $5.52 | 10.56 K | $2.96 M |
| 12/05/2025 | $6.23 | $5.63 (-9.63%) | $6.37 | $5.63 | 19.77 K | $2.92 M |
| 12/04/2025 | $5.75 | $6.15 (6.96%) | $6.35 | $5.75 | 29.94 K | $3.19 M |
| 12/03/2025 | $6.13 | $6.13 (0%) | $6.40 | $5.75 | 57.75 K | $3.18 M |
| 12/02/2025 | $6.75 | $6.62 (-1.93%) | $7.25 | $6.28 | 192.44 K | $3.43 M |
| 12/01/2025 | $6.25 | $6.65 (6.4%) | $7.14 | $6.05 | 77.51 K | $3.45 M |
| 11/28/2025 | $6.10 | $6.41 (5.08%) | $6.60 | $6.01 | 5.12 K | $3.32 M |
| 11/26/2025 | $5.73 | $6.12 (6.81%) | $6.46 | $5.72 | 18.93 K | $3.17 M |
| 11/25/2025 | $5.75 | $5.79 (0.7%) | $5.94 | $5.59 | 17.59 K | $3.00 M |
| 11/24/2025 | $6.17 | $6.15 (-0.32%) | $6.19 | $5.78 | 8.70 K | $3.19 M |
| 11/21/2025 | $5.67 | $6.06 (6.88%) | $6.08 | $5.30 | 14.57 K | $3.14 M |
| 11/20/2025 | $5.68 | $5.85 (2.99%) | $6.11 | $5.38 | 10.02 K | $3.03 M |
| 11/19/2025 | $5.88 | $6.02 (2.38%) | $6.05 | $5.61 | 7.88 K | $3.12 M |
| 11/18/2025 | $5.70 | $6.05 (6.14%) | $6.11 | $5.27 | 13.57 K | $3.14 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.
