urban-gro, Inc. (UGRO)
NASDAQ: UGRO · Real-Time Price · USD
2.540
+0.110 (4.53%)
At close: Mar 9, 2026, 4:00 PM EDT
2.480
-0.060 (-2.37%)
After-hours: Mar 9, 2026, 7:57 PM EDT
urban-gro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.28 | 2.59 | 2.28 | 2.54 | - | 4.53% | 83,607 |
| Mar 6, 2026 | 2.35 | 2.44 | 2.23 | 2.43 | 2.43 | 3.85% | 34,267 |
| Mar 5, 2026 | 2.61 | 2.66 | 2.34 | 2.34 | 2.34 | -8.59% | 71,928 |
| Mar 4, 2026 | 2.45 | 2.57 | 2.41 | 2.56 | 2.56 | 6.67% | 44,372 |
| Mar 3, 2026 | 2.40 | 2.40 | 2.32 | 2.40 | 2.40 | -4.00% | 7,502 |
| Mar 2, 2026 | 2.34 | 2.50 | 2.34 | 2.50 | 2.50 | 0.81% | 12,291 |
| Feb 27, 2026 | 2.39 | 2.49 | 2.35 | 2.48 | 2.48 | 1.64% | 16,321 |
| Feb 26, 2026 | 2.45 | 2.47 | 2.32 | 2.44 | 2.44 | -0.41% | 9,377 |
| Feb 25, 2026 | 2.57 | 2.70 | 2.38 | 2.45 | 2.45 | -4.67% | 74,235 |
| Feb 24, 2026 | 2.32 | 2.57 | 2.24 | 2.57 | 2.57 | 9.36% | 40,432 |
| Feb 23, 2026 | 2.47 | 2.53 | 2.30 | 2.35 | 2.35 | -7.84% | 41,565 |
| Feb 20, 2026 | 2.40 | 2.75 | 2.28 | 2.55 | 2.55 | 5.37% | 48,756 |
| Feb 19, 2026 | 2.55 | 2.67 | 2.02 | 2.42 | 2.42 | -9.02% | 198,369 |
| Feb 18, 2026 | 3.13 | 3.15 | 2.60 | 2.66 | 2.66 | -17.65% | 1,335,849 |
| Feb 17, 2026 | 3.55 | 3.69 | 3.19 | 3.23 | 3.23 | -10.03% | 60,669 |
| Feb 13, 2026 | 3.37 | 3.81 | 3.37 | 3.59 | 3.59 | 5.28% | 59,077 |
| Feb 12, 2026 | 3.71 | 3.73 | 3.41 | 3.41 | 3.41 | -6.83% | 41,990 |
| Feb 11, 2026 | 3.53 | 4.50 | 3.43 | 3.66 | 3.66 | 0.27% | 97,689 |
| Feb 10, 2026 | 3.43 | 3.91 | 3.38 | 3.65 | 3.65 | -1.35% | 88,153 |
| Feb 9, 2026 | 3.26 | 4.07 | 3.26 | 3.70 | 3.70 | -3.90% | 206,581 |
| Feb 6, 2026 | 3.75 | 4.13 | 3.51 | 3.85 | 3.85 | 12.15% | 49,743 |
| Feb 5, 2026 | 2.99 | 3.65 | 2.84 | 3.43 | 3.43 | -5.95% | 90,174 |
| Feb 4, 2026 | 3.92 | 3.93 | 3.50 | 3.65 | 3.65 | - | 37,974 |
| Feb 3, 2026 | 3.58 | 4.00 | 3.50 | 3.65 | 3.65 | 7.35% | 12,475 |
| Feb 2, 2026 | 3.27 | 3.73 | 3.18 | 3.40 | 3.40 | 1.80% | 19,766 |
| Jan 30, 2026 | 4.00 | 4.08 | 3.16 | 3.34 | 3.34 | -17.53% | 58,042 |
| Jan 29, 2026 | 4.78 | 4.93 | 4.01 | 4.05 | 4.05 | -15.85% | 26,177 |
| Jan 28, 2026 | 5.04 | 5.12 | 4.77 | 4.81 | 4.81 | -3.70% | 15,546 |
| Jan 27, 2026 | 4.63 | 5.00 | 4.50 | 5.00 | 5.00 | 8.06% | 14,545 |
| Jan 26, 2026 | 4.76 | 4.76 | 4.50 | 4.63 | 4.63 | 1.09% | 7,332 |
| Jan 23, 2026 | 4.75 | 4.75 | 4.28 | 4.58 | 4.58 | -1.08% | 30,897 |
| Jan 22, 2026 | 5.60 | 5.60 | 4.31 | 4.63 | 4.63 | -14.59% | 81,112 |
| Jan 21, 2026 | 5.59 | 5.59 | 5.28 | 5.42 | 5.42 | -2.87% | 11,509 |
| Jan 20, 2026 | 5.75 | 5.95 | 5.50 | 5.58 | 5.58 | -3.04% | 9,888 |
| Jan 16, 2026 | 5.83 | 6.14 | 5.75 | 5.75 | 5.75 | -0.66% | 7,811 |
| Jan 15, 2026 | 5.96 | 6.11 | 5.75 | 5.79 | 5.79 | -0.09% | 12,209 |
| Jan 14, 2026 | 6.22 | 6.43 | 5.79 | 5.79 | 5.79 | -6.83% | 15,972 |
| Jan 13, 2026 | 6.75 | 6.92 | 6.14 | 6.22 | 6.22 | -9.88% | 30,139 |
| Jan 12, 2026 | 7.10 | 7.50 | 6.70 | 6.90 | 6.90 | -3.16% | 23,458 |
| Jan 9, 2026 | 7.25 | 7.56 | 7.00 | 7.13 | 7.13 | -0.60% | 11,616 |
| Jan 8, 2026 | 7.08 | 7.43 | 7.08 | 7.17 | 7.17 | 1.49% | 19,087 |
| Jan 7, 2026 | 7.17 | 7.79 | 7.04 | 7.06 | 7.06 | -3.58% | 14,341 |
| Jan 6, 2026 | 7.15 | 7.61 | 6.96 | 7.33 | 7.33 | 3.90% | 23,057 |
| Jan 5, 2026 | 7.28 | 7.45 | 7.03 | 7.05 | 7.05 | -0.75% | 24,062 |
| Jan 2, 2026 | 7.13 | 7.68 | 7.00 | 7.10 | 7.10 | 1.47% | 18,287 |
| Dec 31, 2025 | 7.28 | 7.50 | 6.88 | 7.00 | 7.00 | 0.65% | 22,183 |
| Dec 30, 2025 | 7.05 | 7.72 | 6.80 | 6.96 | 6.96 | -3.71% | 41,966 |
| Dec 29, 2025 | 7.75 | 7.97 | 7.16 | 7.22 | 7.22 | -7.14% | 23,212 |
| Dec 26, 2025 | 8.37 | 8.92 | 7.70 | 7.78 | 7.78 | -9.85% | 36,647 |
| Dec 24, 2025 | 8.80 | 9.50 | 8.56 | 8.63 | 8.63 | -1.93% | 48,669 |
| Dec 23, 2025 | 8.00 | 9.18 | 7.90 | 8.80 | 8.80 | -1.26% | 95,997 |
| Dec 22, 2025 | 8.25 | 9.00 | 8.00 | 8.91 | 8.91 | -1.00% | 118,435 |
| Dec 19, 2025 | 8.63 | 10.01 | 7.58 | 9.00 | 9.00 | 2.53% | 435,878 |
| Dec 18, 2025 | 10.12 | 12.15 | 8.25 | 8.78 | 8.78 | 18.62% | 7,620,264 |
| Dec 17, 2025 | 10.00 | 11.00 | 6.79 | 7.40 | 7.40 | -16.62% | 432,765 |
| Dec 16, 2025 | 7.06 | 9.00 | 6.88 | 8.88 | 8.88 | 16.04% | 117,803 |
| Dec 15, 2025 | 7.50 | 8.19 | 6.35 | 7.65 | 7.65 | -7.30% | 171,014 |
| Dec 12, 2025 | 7.00 | 10.15 | 6.01 | 8.25 | 8.25 | 38.08% | 1,747,663 |
| Dec 11, 2025 | 5.95 | 6.36 | 5.68 | 5.98 | 5.98 | 3.91% | 110,352 |
| Dec 10, 2025 | 6.25 | 6.25 | 5.75 | 5.75 | 5.75 | -2.67% | 11,226 |
| Dec 9, 2025 | 5.85 | 6.05 | 5.60 | 5.91 | 5.91 | 3.65% | 11,631 |
| Dec 8, 2025 | 5.68 | 5.88 | 5.52 | 5.70 | 5.70 | 1.28% | 10,560 |
| Dec 5, 2025 | 6.23 | 6.37 | 5.63 | 5.63 | 5.63 | -8.53% | 19,769 |
| Dec 4, 2025 | 5.75 | 6.35 | 5.75 | 6.15 | 6.15 | 0.38% | 29,942 |
| Dec 3, 2025 | 6.13 | 6.40 | 5.75 | 6.13 | 6.13 | -7.37% | 57,750 |
| Dec 2, 2025 | 6.75 | 7.25 | 6.28 | 6.62 | 6.62 | -0.41% | 192,434 |
| Dec 1, 2025 | 6.25 | 7.14 | 6.05 | 6.65 | 6.65 | 3.70% | 77,508 |
| Nov 28, 2025 | 6.10 | 6.60 | 6.01 | 6.41 | 6.41 | 4.79% | 5,123 |
| Nov 26, 2025 | 5.73 | 6.46 | 5.72 | 6.12 | 6.12 | 5.65% | 18,932 |
| Nov 25, 2025 | 5.75 | 5.94 | 5.59 | 5.79 | 5.79 | -5.81% | 17,593 |
| Nov 24, 2025 | 6.17 | 6.19 | 5.78 | 6.15 | 6.15 | 1.49% | 8,694 |
| Nov 21, 2025 | 5.67 | 6.08 | 5.30 | 6.06 | 6.06 | 3.54% | 14,568 |
| Nov 20, 2025 | 5.68 | 6.11 | 5.38 | 5.85 | 5.85 | -2.82% | 10,017 |
| Nov 19, 2025 | 5.88 | 6.05 | 5.61 | 6.02 | 6.02 | -0.53% | 7,876 |
| Nov 18, 2025 | 5.70 | 6.11 | 5.27 | 6.05 | 6.05 | 9.21% | 13,573 |
| Nov 17, 2025 | 5.96 | 6.05 | 5.25 | 5.54 | 5.54 | -11.36% | 21,231 |
| Nov 14, 2025 | 5.94 | 7.00 | 5.74 | 6.25 | 6.25 | -2.54% | 63,523 |
| Nov 13, 2025 | 7.58 | 12.50 | 5.82 | 6.41 | 6.41 | -16.39% | 1,584,966 |
| Nov 12, 2025 | 7.28 | 7.91 | 7.27 | 7.67 | 7.67 | 4.78% | 5,010 |
| Nov 11, 2025 | 7.85 | 7.85 | 7.25 | 7.32 | 7.32 | -4.31% | 3,061 |
| Nov 10, 2025 | 7.60 | 8.00 | 7.39 | 7.65 | 7.65 | 0.99% | 9,501 |
| Nov 7, 2025 | 7.50 | 7.58 | 7.18 | 7.58 | 7.58 | -1.75% | 8,831 |
| Nov 6, 2025 | 8.25 | 8.25 | 7.56 | 7.71 | 7.71 | -8.76% | 10,918 |
| Nov 5, 2025 | 8.82 | 9.15 | 8.45 | 8.45 | 8.45 | -5.22% | 6,099 |
| Nov 4, 2025 | 9.19 | 9.44 | 8.92 | 8.92 | 8.92 | -2.57% | 5,602 |
| Nov 3, 2025 | 9.50 | 9.51 | 8.75 | 9.15 | 9.15 | -3.68% | 7,687 |
| Oct 31, 2025 | 9.20 | 9.75 | 9.00 | 9.50 | 9.50 | 1.57% | 16,339 |
| Oct 30, 2025 | 9.18 | 9.73 | 9.01 | 9.35 | 9.35 | -0.23% | 7,387 |
| Oct 29, 2025 | 9.25 | 9.70 | 9.00 | 9.38 | 9.38 | -0.46% | 5,215 |
| Oct 28, 2025 | 9.50 | 9.92 | 9.26 | 9.42 | 9.42 | -3.01% | 6,862 |
| Oct 27, 2025 | 9.48 | 10.25 | 9.31 | 9.71 | 9.71 | 4.49% | 20,847 |
| Oct 24, 2025 | 8.91 | 9.64 | 8.86 | 9.29 | 9.29 | 4.95% | 12,193 |
| Oct 23, 2025 | 9.00 | 9.75 | 8.67 | 8.86 | 8.86 | -2.21% | 17,850 |
| Oct 22, 2025 | 8.45 | 9.65 | 8.45 | 9.06 | 9.06 | 4.94% | 27,102 |
| Oct 21, 2025 | 8.22 | 9.24 | 8.05 | 8.63 | 8.63 | -7.74% | 29,644 |
| Oct 20, 2025 | 9.85 | 10.00 | 9.01 | 9.35 | 9.35 | -6.47% | 29,571 |
| Oct 17, 2025 | 10.50 | 10.85 | 10.00 | 10.00 | 10.00 | -9.53% | 21,703 |
| Oct 16, 2025 | 10.97 | 12.11 | 10.04 | 11.05 | 11.05 | -4.62% | 57,164 |
| Oct 15, 2025 | 12.96 | 13.00 | 10.61 | 11.59 | 11.59 | -19.39% | 184,793 |
| Oct 14, 2025 | 12.24 | 19.50 | 11.00 | 14.38 | 14.38 | 54.52% | 9,127,049 |