-
5 DAY PERFORMANCE
-3.25% -
1 MONTH PERFORMANCE
-9.70% -
3 MONTH PERFORMANCE
+11.19% -
6 MONTH PERFORMANCE
-7.45% -
YEAR-TO-DATE PERFORMANCE
+6.43% -
1 YEAR PERFORMANCE
+29.57%
urban-gro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/27/2024 | $1.48 | $1.49 (0.68%) | $1.61 | $1.48 | 23,227 | $17.99 M |
| 11/26/2024 | $1.50 | $1.48 (-1.33%) | $1.52 | $1.30 | 173,267 | $17.87 M |
| 11/25/2024 | $1.51 | $1.48 (-1.99%) | $1.56 | $1.43 | 17,500 | $17.87 M |
| 11/22/2024 | $1.60 | $1.54 (-3.75%) | $1.60 | $1.50 | 42,000 | $18.60 M |
| 11/21/2024 | $1.60 | $1.64 (2.5%) | $1.64 | $1.40 | 41,031 | $19.80 M |
| 11/20/2024 | $1.49 | $1.58 (6.04%) | $1.60 | $1.45 | 24,200 | $19.08 M |
| 11/19/2024 | $1.41 | $1.47 (4.26%) | $1.50 | $1.39 | 21,938 | $17.75 M |
| 11/18/2024 | $1.44 | $1.40 (-2.78%) | $1.46 | $1.37 | 18,500 | $16.91 M |
| 11/15/2024 | $1.53 | $1.43 (-6.54%) | $1.54 | $1.43 | 10,641 | $17.27 M |
| 11/14/2024 | $1.51 | $1.54 (1.99%) | $1.69 | $1.42 | 90,782 | $18.60 M |
| 11/13/2024 | $1.49 | $1.51 (1.34%) | $1.51 | $1.41 | 31,728 | $18.23 M |
| 11/12/2024 | $1.43 | $1.51 (5.59%) | $1.51 | $1.41 | 27,157 | $18.23 M |
| 11/11/2024 | $1.51 | $1.45 (-3.97%) | $1.62 | $1.45 | 32,148 | $17.51 M |
| 11/08/2024 | $1.54 | $1.50 (-2.6%) | $1.55 | $1.49 | 16,400 | $18.11 M |
| 11/07/2024 | $1.44 | $1.57 (9.03%) | $1.61 | $1.44 | 12,816 | $18.96 M |
| 11/06/2024 | $1.70 | $1.45 (-14.71%) | $1.74 | $1.42 | 73,624 | $17.51 M |
| 11/05/2024 | $1.86 | $1.81 (-2.69%) | $1.89 | $1.80 | 19,700 | $21.86 M |
| 11/04/2024 | $1.86 | $1.86 (0%) | $1.92 | $1.79 | 68,800 | $22.46 M |
| 11/01/2024 | $1.80 | $1.84 (2.22%) | $1.84 | $1.77 | 93,831 | $22.22 M |
| 10/31/2024 | $1.79 | $1.76 (-1.68%) | $1.79 | $1.72 | 14,131 | $21.25 M |
| 10/30/2024 | $1.73 | $1.81 (4.62%) | $1.86 | $1.61 | 51,804 | $21.86 M |
| 10/29/2024 | $1.60 | $1.73 (8.12%) | $1.73 | $1.59 | 27,200 | $20.89 M |
| 10/28/2024 | $1.65 | $1.65 (0%) | $1.67 | $1.54 | 37,200 | $19.92 M |
| 10/25/2024 | $1.55 | $1.61 (3.87%) | $1.64 | $1.52 | 24,600 | $19.44 M |
| 10/24/2024 | $1.64 | $1.58 (-3.66%) | $1.69 | $1.53 | 18,500 | $19.08 M |
| 10/23/2024 | $1.62 | $1.66 (2.47%) | $1.68 | $1.59 | 14,622 | $20.05 M |
| 10/22/2024 | $1.58 | $1.62 (2.53%) | $1.83 | $1.56 | 70,904 | $19.56 M |
| 10/21/2024 | $1.64 | $1.84 (12.2%) | $1.90 | $1.56 | 101,400 | $22.22 M |
| 10/18/2024 | $1.55 | $1.64 (5.81%) | $1.65 | $1.55 | 21,447 | $19.80 M |
| 10/17/2024 | $1.47 | $1.54 (4.76%) | $1.60 | $1.47 | 47,429 | $18.60 M |
| 10/16/2024 | $1.42 | $1.49 (4.93%) | $1.51 | $1.39 | 81,900 | $17.99 M |
| 10/15/2024 | $1.42 | $1.46 (2.82%) | $1.46 | $1.42 | 2,611 | $17.63 M |
| 10/14/2024 | $1.40 | $1.43 (2.14%) | $1.49 | $1.40 | 17,636 | $17.27 M |
| 10/11/2024 | $1.43 | $1.42 (-0.7%) | $1.45 | $1.41 | 11,400 | $17.15 M |
| 10/10/2024 | $1.48 | $1.40 (-5.41%) | $1.49 | $1.40 | 42,550 | $16.91 M |
| 10/09/2024 | $1.44 | $1.46 (1.39%) | $1.49 | $1.35 | 30,500 | $17.63 M |
| 10/08/2024 | $1.36 | $1.43 (5.15%) | $1.47 | $1.34 | 15,100 | $17.27 M |
| 10/07/2024 | $1.49 | $1.42 (-4.7%) | $1.49 | $1.37 | 27,400 | $17.15 M |
| 10/04/2024 | $1.47 | $1.48 (0.68%) | $1.50 | $1.42 | 21,344 | $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 |