5 DAY PERFORMANCE
+37.81%
1 MONTH PERFORMANCE
+38.15%
3 MONTH PERFORMANCE
+14.16%
6 MONTH PERFORMANCE
-38.58%
YEAR-TO-DATE PERFORMANCE
-52.47%
1 YEAR PERFORMANCE
-64.08%
urban-gro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $0.42 | $0.46 (8.54%) | $0.49 | $0.41 | 1.06 M | $5.70 M |
| 08/12/2025 | $0.44 | $0.43 (-2.95%) | $0.46 | $0.41 | 2.11 M | $5.30 M |
| 08/11/2025 | $0.39 | $0.46 (17.35%) | $0.58 | $0.35 | 55.32 M | $5.67 M |
| 08/08/2025 | $0.35 | $0.33 (-6.91%) | $0.35 | $0.31 | 213.33 K | $4.05 M |
| 08/07/2025 | $0.31 | $0.36 (15.77%) | $0.40 | $0.30 | 1.23 M | $4.50 M |
| 08/06/2025 | $0.42 | $0.40 (-3.6%) | $0.43 | $0.40 | 259.00 K | $5.02 M |
| 08/05/2025 | $0.43 | $0.42 (-2.49%) | $0.44 | $0.40 | 25.41 K | $5.21 M |
| 08/04/2025 | $0.41 | $0.44 (7.05%) | $0.45 | $0.38 | 160.55 K | $5.45 M |
| 08/01/2025 | $0.40 | $0.40 (-1.25%) | $0.41 | $0.33 | 318.20 K | $4.91 M |
| 07/31/2025 | $0.46 | $0.41 (-10.81%) | $0.47 | $0.41 | 106.70 K | $5.15 M |
| 07/30/2025 | $0.46 | $0.46 (0.02%) | $0.48 | $0.46 | 153.82 K | $5.72 M |
| 07/29/2025 | $0.54 | $0.46 (-15.35%) | $0.54 | $0.46 | 163.74 K | $5.67 M |
| 07/28/2025 | $0.45 | $0.53 (17.76%) | $0.55 | $0.44 | 486.81 K | $6.58 M |
| 07/25/2025 | $0.49 | $0.44 (-10.41%) | $0.52 | $0.43 | 226.24 K | $5.47 M |
| 07/24/2025 | $0.43 | $0.46 (6.98%) | $0.48 | $0.42 | 361.70 K | $5.71 M |
| 07/23/2025 | $0.54 | $0.45 (-17.41%) | $0.57 | $0.44 | 1.34 M | $5.54 M |
| 07/22/2025 | $0.39 | $0.47 (21.23%) | $0.49 | $0.37 | 1.26 M | $5.84 M |
| 07/21/2025 | $0.35 | $0.38 (9.83%) | $0.41 | $0.32 | 984.23 K | $4.78 M |
| 07/18/2025 | $0.31 | $0.33 (4.7%) | $0.33 | $0.31 | 176.31 K | $4.04 M |
| 07/17/2025 | $0.30 | $0.31 (3.37%) | $0.33 | $0.29 | 366.43 K | $3.85 M |
| 07/16/2025 | $0.32 | $0.31 (-4.1%) | $0.33 | $0.30 | 305.44 K | $3.80 M |
| 07/15/2025 | $0.33 | $0.33 (-0.42%) | $0.35 | $0.32 | 545.77 K | $4.08 M |
| 07/14/2025 | $0.35 | $0.33 (-6.96%) | $0.35 | $0.31 | 717.50 K | $4.04 M |
| 07/11/2025 | $0.35 | $0.33 (-6.72%) | $0.35 | $0.32 | 248.10 K | $4.05 M |
| 07/10/2025 | $0.31 | $0.35 (14.52%) | $0.35 | $0.28 | 1.55 M | $4.34 M |
| 07/09/2025 | $0.30 | $0.30 (-1.48%) | $0.31 | $0.30 | 98.62 K | $3.73 M |
| 07/08/2025 | $0.31 | $0.30 (-4.15%) | $0.33 | $0.29 | 211.00 K | $3.70 M |
| 07/07/2025 | $0.34 | $0.30 (-11.32%) | $0.34 | $0.30 | 179.81 K | $3.75 M |
| 07/03/2025 | $0.31 | $0.31 (0.87%) | $0.33 | $0.30 | 86.30 K | $3.89 M |
| 07/02/2025 | $0.32 | $0.30 (-3.71%) | $0.32 | $0.30 | 68.23 K | $3.77 M |
| 07/01/2025 | $0.32 | $0.30 (-4.7%) | $0.33 | $0.30 | 172.34 K | $3.73 M |
| 06/30/2025 | $0.30 | $0.30 (0.33%) | $0.34 | $0.27 | 584.20 K | $3.74 M |
| 06/27/2025 | $0.30 | $0.30 (-0.03%) | $0.44 | $0.26 | 6.83 M | $3.73 M |
| 06/26/2025 | $0.31 | $0.30 (-1.61%) | $0.31 | $0.29 | 146.94 K | $3.73 M |
| 06/25/2025 | $0.32 | $0.31 (-4.62%) | $0.32 | $0.31 | 72.44 K | $3.79 M |
| 06/24/2025 | $0.30 | $0.32 (5.98%) | $0.32 | $0.30 | 32.00 K | $4.01 M |
| 06/23/2025 | $0.36 | $0.32 (-11.18%) | $0.36 | $0.29 | 144.63 K | $3.92 M |
| 06/20/2025 | $0.34 | $0.34 (-0.15%) | $0.34 | $0.32 | 82.22 K | $4.26 M |
| 06/18/2025 | $0.33 | $0.35 (4.8%) | $0.35 | $0.32 | 64.22 K | $4.34 M |
| 06/17/2025 | $0.35 | $0.33 (-4.2%) | $0.35 | $0.32 | 61.75 K | $4.11 M |
| 06/16/2025 | $0.33 | $0.32 (-1.79%) | $0.35 | $0.31 | 64.30 K | $4.03 M |
| 06/13/2025 | $0.32 | $0.31 (-2.81%) | $0.34 | $0.31 | 196.90 K | $3.86 M |
| 06/12/2025 | $0.34 | $0.34 (0.97%) | $0.36 | $0.32 | 124.56 K | $4.25 M |
| 06/11/2025 | $0.38 | $0.37 (-3.95%) | $0.38 | $0.36 | 27.26 K | $4.53 M |
| 06/10/2025 | $0.38 | $0.37 (-2.24%) | $0.39 | $0.37 | 81.62 K | $4.55 M |
| 06/09/2025 | $0.39 | $0.38 (-3.43%) | $0.39 | $0.36 | 99.88 K | $4.66 M |
| 06/06/2025 | $0.36 | $0.39 (9.55%) | $0.40 | $0.35 | 325.94 K | $4.85 M |
| 06/05/2025 | $0.32 | $0.35 (8.24%) | $0.35 | $0.29 | 539.66 K | $4.32 M |
| 06/04/2025 | $0.34 | $0.32 (-4.8%) | $0.34 | $0.32 | 60.99 K | $3.99 M |
| 06/03/2025 | $0.33 | $0.32 (-2.82%) | $0.33 | $0.31 | 92.57 K | $3.94 M |
| 06/02/2025 | $0.33 | $0.34 (2.6%) | $0.35 | $0.32 | 52.11 K | $4.22 M |
| 05/30/2025 | $0.35 | $0.34 (-2.1%) | $0.35 | $0.33 | 89.90 K | $4.22 M |
| 05/29/2025 | $0.36 | $0.35 (-3.27%) | $0.36 | $0.34 | 60.08 K | $4.30 M |
| 05/28/2025 | $0.35 | $0.35 (-0.74%) | $0.36 | $0.34 | 53.30 K | $4.34 M |
| 05/27/2025 | $0.37 | $0.35 (-5.27%) | $0.37 | $0.35 | 41.55 K | $4.35 M |
| 05/23/2025 | $0.39 | $0.36 (-7.95%) | $0.39 | $0.34 | 216.70 K | $4.46 M |
| 05/22/2025 | $0.39 | $0.39 (-0.86%) | $0.39 | $0.38 | 25.90 K | $4.82 M |
| 05/21/2025 | $0.38 | $0.39 (2.36%) | $0.42 | $0.38 | 110.84 K | $4.85 M |
| 05/20/2025 | $0.38 | $0.40 (4.59%) | $0.40 | $0.38 | 54.65 K | $4.96 M |
| 05/19/2025 | $0.39 | $0.40 (0.56%) | $0.41 | $0.38 | 32.70 K | $4.92 M |
| 05/16/2025 | $0.40 | $0.38 (-4.75%) | $0.42 | $0.38 | 128.20 K | $4.73 M |
| 05/15/2025 | $0.42 | $0.38 (-9.15%) | $0.42 | $0.38 | 101.38 K | $4.75 M |
| 05/14/2025 | $0.40 | $0.39 (-1.23%) | $0.41 | $0.38 | 139.04 K | $4.89 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.
