-
5 DAY PERFORMANCE
+7.25% -
1 MONTH PERFORMANCE
+6.47% -
3 MONTH PERFORMANCE
+2.78% -
6 MONTH PERFORMANCE
-9.76% -
YEAR-TO-DATE PERFORMANCE
+5.71% -
1 YEAR PERFORMANCE
+23.33%
urban-gro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.47 | $1.48 (0.68%) | $1.50 | $1.42 | 21,325 | $17.87 M |
| 10/03/2024 | $1.36 | $1.49 (9.56%) | $1.55 | $1.33 | 105,037 | $17.99 M |
| 10/02/2024 | $1.34 | $1.36 (1.49%) | $1.38 | $1.29 | 14,239 | $16.42 M |
| 10/01/2024 | $1.37 | $1.34 (-2.19%) | $1.37 | $1.27 | 21,632 | $16.18 M |
| 09/30/2024 | $1.37 | $1.38 (0.73%) | $1.39 | $1.37 | 10,039 | $16.66 M |
| 09/27/2024 | $1.36 | $1.33 (-2.21%) | $1.36 | $1.30 | 6,005 | $16.06 M |
| 09/26/2024 | $1.25 | $1.28 (2.4%) | $1.34 | $1.25 | 5,445 | $15.46 M |
| 09/25/2024 | $1.27 | $1.22 (-3.94%) | $1.30 | $1.22 | 26,000 | $14.73 M |
| 09/24/2024 | $1.26 | $1.26 (0%) | $1.31 | $1.26 | 10,400 | $15.22 M |
| 09/23/2024 | $1.29 | $1.33 (3.1%) | $1.37 | $1.24 | 26,313 | $16.06 M |
| 09/20/2024 | $1.39 | $1.31 (-5.76%) | $1.39 | $1.23 | 44,036 | $15.82 M |
| 09/19/2024 | $1.38 | $1.39 (0.72%) | $1.44 | $1.35 | 6,304 | $16.79 M |
| 09/18/2024 | $1.40 | $1.36 (-2.86%) | $1.45 | $1.36 | 7,006 | $16.42 M |
| 09/17/2024 | $1.39 | $1.41 (1.44%) | $1.44 | $1.39 | 6,200 | $17.03 M |
| 09/16/2024 | $1.40 | $1.40 (0%) | $1.45 | $1.33 | 16,700 | $16.91 M |
| 09/13/2024 | $1.43 | $1.43 (0%) | $1.44 | $1.39 | 11,617 | $17.27 M |
| 09/12/2024 | $1.42 | $1.45 (2.11%) | $1.49 | $1.42 | 5,000 | $17.51 M |
| 09/11/2024 | $1.48 | $1.45 (-2.03%) | $1.49 | $1.43 | 8,000 | $17.51 M |
| 09/10/2024 | $1.45 | $1.49 (2.76%) | $1.50 | $1.45 | 21,300 | $17.99 M |
| 09/09/2024 | $1.36 | $1.47 (8.09%) | $1.48 | $1.32 | 20,240 | $17.75 M |
| 09/06/2024 | $1.38 | $1.40 (1.45%) | $1.44 | $1.33 | 8,507 | $16.91 M |
| 09/05/2024 | $1.35 | $1.39 (2.96%) | $1.42 | $1.29 | 36,100 | $16.79 M |
| 09/04/2024 | $1.33 | $1.38 (3.76%) | $1.38 | $1.29 | 20,200 | $16.66 M |
| 09/03/2024 | $1.39 | $1.36 (-2.16%) | $1.39 | $1.31 | 28,151 | $16.42 M |
| 08/30/2024 | $1.34 | $1.39 (3.73%) | $1.39 | $1.34 | 3,304 | $16.79 M |
| 08/29/2024 | $1.38 | $1.33 (-3.62%) | $1.38 | $1.32 | 4,206 | $16.06 M |
| 08/28/2024 | $1.37 | $1.34 (-2.19%) | $1.38 | $1.34 | 12,408 | $16.18 M |
| 08/27/2024 | $1.30 | $1.38 (6.15%) | $1.41 | $1.30 | 23,400 | $16.66 M |
| 08/26/2024 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.37 | 77,400 | $17.27 M |
| 08/23/2024 | $1.45 | $1.42 (-2.07%) | $1.46 | $1.42 | 2,452 | $17.15 M |
| 08/22/2024 | $1.48 | $1.45 (-2.03%) | $1.50 | $1.40 | 19,800 | $17.51 M |
| 08/21/2024 | $1.47 | $1.50 (2.04%) | $1.51 | $1.43 | 38,638 | $18.11 M |
| 08/20/2024 | $1.40 | $1.47 (5%) | $1.47 | $1.34 | 19,414 | $17.75 M |
| 08/19/2024 | $1.35 | $1.40 (3.7%) | $1.41 | $1.30 | 18,114 | $16.91 M |
| 08/16/2024 | $1.39 | $1.37 (-1.44%) | $1.39 | $1.32 | 9,141 | $16.54 M |
| 08/15/2024 | $1.32 | $1.36 (3.03%) | $1.39 | $1.28 | 24,903 | $16.42 M |
| 08/14/2024 | $1.22 | $1.25 (2.46%) | $1.29 | $1.20 | 76,213 | $15.09 M |
| 08/13/2024 | $1.22 | $1.24 (1.64%) | $1.35 | $1.22 | 80,847 | $14.97 M |
| 08/12/2024 | $1.30 | $1.22 (-6.15%) | $1.36 | $1.18 | 51,369 | $14.73 M |
| 08/09/2024 | $1.31 | $1.32 (0.76%) | $1.36 | $1.26 | 20,422 | $15.94 M |
| 08/08/2024 | $1.31 | $1.30 (-0.76%) | $1.31 | $1.28 | 10,700 | $15.70 M |
| 08/07/2024 | $1.27 | $1.31 (3.15%) | $1.31 | $1.26 | 7,921 | $15.82 M |
| 08/06/2024 | $1.25 | $1.27 (1.6%) | $1.29 | $1.25 | 4,200 | $15.34 M |
| 08/05/2024 | $1.26 | $1.26 (0%) | $1.28 | $1.19 | 48,129 | $15.22 M |
| 08/02/2024 | $1.26 | $1.29 (2.38%) | $1.36 | $1.26 | 9,500 | $15.58 M |
| 08/01/2024 | $1.38 | $1.30 (-5.8%) | $1.43 | $1.22 | 73,909 | $15.70 M |
| 07/31/2024 | $1.41 | $1.40 (-0.71%) | $1.42 | $1.35 | 40,400 | $16.91 M |
| 07/30/2024 | $1.41 | $1.45 (2.84%) | $1.47 | $1.39 | 11,505 | $17.51 M |
| 07/29/2024 | $1.48 | $1.43 (-3.38%) | $1.50 | $1.40 | 22,900 | $17.27 M |
| 07/26/2024 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.45 | 10,300 | $17.87 M |
| 07/25/2024 | $1.49 | $1.50 (0.67%) | $1.55 | $1.47 | 10,800 | $18.11 M |
| 07/24/2024 | $1.50 | $1.53 (2%) | $1.57 | $1.50 | 8,547 | $18.48 M |
| 07/23/2024 | $1.55 | $1.53 (-1.29%) | $1.58 | $1.50 | 18,700 | $18.48 M |
| 07/22/2024 | $1.56 | $1.54 (-1.28%) | $1.56 | $1.51 | 16,017 | $18.60 M |
| 07/19/2024 | $1.54 | $1.49 (-3.25%) | $1.54 | $1.49 | 2,380 | $17.99 M |
| 07/18/2024 | $1.53 | $1.53 (0%) | $1.55 | $1.51 | 11,867 | $18.48 M |
| 07/17/2024 | $1.52 | $1.54 (1.32%) | $1.57 | $1.48 | 31,570 | $18.60 M |
| 07/16/2024 | $1.49 | $1.54 (3.36%) | $1.58 | $1.49 | 20,210 | $18.60 M |
| 07/15/2024 | $1.48 | $1.47 (-0.68%) | $1.50 | $1.42 | 88,739 | $17.75 M |
| 07/12/2024 | $1.50 | $1.50 (0%) | $1.50 | $1.44 | 20,179 | $18.11 M |
| 07/11/2024 | $1.54 | $1.46 (-5.19%) | $1.56 | $1.42 | 16,042 | $17.63 M |
| 07/10/2024 | $1.38 | $1.52 (10.14%) | $1.65 | $1.38 | 90,493 | $18.35 M |
| 07/09/2024 | $1.39 | $1.38 (-0.72%) | $1.40 | $1.37 | 12,644 | $16.66 M |
| 07/08/2024 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.38 | 9,020 | $16.91 M |
| 07/05/2024 | $1.37 | $1.44 (5.11%) | $1.45 | $1.34 | 25,674 | $17.39 M |