5 DAY PERFORMANCE
-2.22%
1 MONTH PERFORMANCE
-12.38%
3 MONTH PERFORMANCE
-44.58%
6 MONTH PERFORMANCE
-39.87%
YEAR-TO-DATE PERFORMANCE
-2.60%
1 YEAR PERFORMANCE
-40.65%
urban-gro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $0.96 | $0.92 (-4.07%) | $0.99 | $0.92 | 15,900 | $11.35 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 |
| 01/15/2025 | $0.95 | $0.94 (-1.05%) | $1.00 | $0.86 | 85,019 | $11.35 M |
| 01/14/2025 | $0.98 | $0.98 (-0.51%) | $1.01 | $0.94 | 47,800 | $11.77 M |
| 01/13/2025 | $0.95 | $0.98 (3.16%) | $1.05 | $0.95 | 18,500 | $11.83 M |
| 01/10/2025 | $1.00 | $0.94 (-6.03%) | $1.05 | $0.90 | 69,919 | $11.32 M |
| 01/08/2025 | $1.02 | $0.95 (-6.86%) | $1.02 | $0.95 | 14,284 | $11.47 M |
| 01/07/2025 | $1.04 | $1.04 (0%) | $1.07 | $1.02 | 15,442 | $12.56 M |
| 01/06/2025 | $1.17 | $1.04 (-11.11%) | $1.17 | $1.00 | 111,742 | $12.56 M |
| 01/03/2025 | $1.10 | $1.12 (1.82%) | $1.13 | $1.05 | 81,950 | $13.52 M |
| 01/02/2025 | $0.92 | $1.16 (26.09%) | $1.19 | $0.92 | 198,500 | $14.01 M |
| 12/31/2024 | $0.95 | $0.94 (-0.57%) | $1.03 | $0.90 | 133,300 | $11.41 M |
| 12/30/2024 | $1.05 | $0.93 (-11.42%) | $1.05 | $0.90 | 232,300 | $11.23 M |
| 12/27/2024 | $1.05 | $1.06 (0.95%) | $1.09 | $1.00 | 59,214 | $12.80 M |
| 12/26/2024 | $1.01 | $1.02 (0.99%) | $1.08 | $0.99 | 92,400 | $12.32 M |
| 12/24/2024 | $1.04 | $1.08 (3.85%) | $1.13 | $1.04 | 25,900 | $13.04 M |
| 12/23/2024 | $1.05 | $1.05 (0%) | $1.10 | $1.05 | 42,543 | $12.68 M |
| 12/20/2024 | $1.02 | $1.07 (4.9%) | $1.07 | $0.99 | 32,701 | $12.92 M |
| 12/19/2024 | $0.97 | $1.02 (5.15%) | $1.10 | $0.96 | 17,803 | $12.32 M |
| 12/18/2024 | $1.02 | $0.98 (-3.92%) | $1.11 | $0.93 | 168,300 | $11.83 M |
| 12/17/2024 | $1.11 | $1.04 (-6.31%) | $1.19 | $0.93 | 211,300 | $12.56 M |
| 12/16/2024 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.11 | 31,100 | $13.89 M |
| 12/13/2024 | $1.23 | $1.18 (-4.07%) | $1.24 | $1.15 | 42,006 | $14.25 M |
| 12/12/2024 | $1.19 | $1.20 (0.84%) | $1.26 | $1.18 | 27,903 | $14.49 M |
| 12/11/2024 | $1.25 | $1.20 (-4%) | $1.30 | $1.18 | 34,918 | $14.49 M |
| 12/10/2024 | $1.24 | $1.22 (-1.61%) | $1.25 | $1.17 | 75,379 | $14.73 M |
| 12/09/2024 | $1.23 | $1.25 (1.63%) | $1.28 | $1.20 | 51,204 | $15.09 M |
| 12/06/2024 | $1.31 | $1.22 (-6.87%) | $1.37 | $1.22 | 71,400 | $14.73 M |
| 12/05/2024 | $1.41 | $1.28 (-9.22%) | $1.41 | $1.25 | 57,810 | $15.46 M |
| 12/04/2024 | $1.42 | $1.42 (0%) | $1.47 | $1.41 | 15,046 | $17.15 M |
| 12/03/2024 | $1.45 | $1.44 (-0.69%) | $1.49 | $1.44 | 4,400 | $17.39 M |
| 12/02/2024 | $1.50 | $1.46 (-2.67%) | $1.57 | $1.45 | 12,300 | $17.63 M |
| 11/29/2024 | $1.48 | $1.45 (-2.03%) | $1.55 | $1.45 | 4,521 | $17.51 M |
| 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 |