urban-gro, Inc. (UGRO)
NASDAQ: UGRO · Real-Time Price · USD
0.225
-0.021 (-8.53%)
At close: Dec 5, 2025, 4:00 PM EST
0.230
+0.005 (2.18%)
After-hours: Dec 5, 2025, 7:52 PM EST
urban-gro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.53% | 474,342 |
| Dec 4, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.37% | 735,981 |
| Dec 3, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -7.37% | 1,419,621 |
| Dec 2, 2025 | 0.27 | 0.29 | 0.25 | 0.26 | 0.26 | -0.41% | 4,764,129 |
| Dec 1, 2025 | 0.25 | 0.29 | 0.24 | 0.27 | 0.27 | 3.71% | 1,884,311 |
| Nov 28, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.78% | 125,416 |
| Nov 26, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 5.66% | 473,303 |
| Nov 25, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -5.82% | 439,847 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 1.49% | 202,565 |
| Nov 21, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 3.55% | 360,754 |
| Nov 20, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.83% | 250,255 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -0.54% | 196,903 |
| Nov 18, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 9.21% | 339,344 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -11.36% | 530,776 |
| Nov 14, 2025 | 0.24 | 0.28 | 0.23 | 0.25 | 0.25 | -2.53% | 1,588,084 |
| Nov 13, 2025 | 0.30 | 0.50 | 0.23 | 0.26 | 0.26 | -16.40% | 39,624,161 |
| Nov 12, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 4.78% | 125,262 |
| Nov 11, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.31% | 76,538 |
| Nov 10, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 0.99% | 237,547 |
| Nov 7, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.75% | 220,793 |
| Nov 6, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -8.76% | 272,964 |
| Nov 5, 2025 | 0.35 | 0.37 | 0.34 | 0.34 | 0.34 | -5.22% | 152,493 |
| Nov 4, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -2.57% | 140,074 |
| Nov 3, 2025 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -3.68% | 192,182 |
| Oct 31, 2025 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | 1.58% | 408,489 |
| Oct 30, 2025 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | -0.24% | 184,697 |
| Oct 29, 2025 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | -0.45% | 130,384 |
| Oct 28, 2025 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | -3.01% | 171,558 |
| Oct 27, 2025 | 0.38 | 0.41 | 0.37 | 0.39 | 0.39 | 4.49% | 521,187 |
| Oct 24, 2025 | 0.36 | 0.39 | 0.35 | 0.37 | 0.37 | 4.94% | 304,844 |
| Oct 23, 2025 | 0.36 | 0.39 | 0.35 | 0.35 | 0.35 | -2.21% | 446,270 |
| Oct 22, 2025 | 0.34 | 0.39 | 0.34 | 0.36 | 0.36 | 4.92% | 677,574 |
| Oct 21, 2025 | 0.33 | 0.37 | 0.32 | 0.35 | 0.35 | -7.73% | 741,104 |
| Oct 20, 2025 | 0.39 | 0.40 | 0.36 | 0.37 | 0.37 | -6.48% | 739,286 |
| Oct 17, 2025 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -9.52% | 542,597 |
| Oct 16, 2025 | 0.44 | 0.48 | 0.40 | 0.44 | 0.44 | -4.62% | 1,429,100 |
| Oct 15, 2025 | 0.52 | 0.52 | 0.42 | 0.46 | 0.46 | -19.39% | 4,619,826 |
| Oct 14, 2025 | 0.49 | 0.78 | 0.44 | 0.58 | 0.58 | 54.53% | 228,176,240 |
| Oct 13, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 0.30% | 124,407 |
| Oct 10, 2025 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -7.69% | 212,174 |
| Oct 9, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 0.88% | 274,916 |
| Oct 8, 2025 | 0.40 | 0.41 | 0.37 | 0.40 | 0.40 | -3.30% | 430,541 |
| Oct 7, 2025 | 0.42 | 0.45 | 0.41 | 0.41 | 0.41 | -6.32% | 289,950 |
| Oct 6, 2025 | 0.46 | 0.48 | 0.43 | 0.44 | 0.44 | -5.24% | 217,660 |
| Oct 3, 2025 | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -2.09% | 179,370 |
| Oct 2, 2025 | 0.43 | 0.49 | 0.42 | 0.47 | 0.47 | 11.77% | 324,704 |
| Oct 1, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 2.94% | 424,677 |
| Sep 30, 2025 | 0.45 | 0.45 | 0.40 | 0.41 | 0.41 | -8.44% | 289,232 |
| Sep 29, 2025 | 0.47 | 0.57 | 0.42 | 0.45 | 0.45 | -0.99% | 1,483,357 |
| Sep 26, 2025 | 0.47 | 0.49 | 0.44 | 0.45 | 0.45 | -6.29% | 228,571 |
| Sep 25, 2025 | 0.49 | 0.51 | 0.47 | 0.49 | 0.49 | -2.04% | 61,400 |
| Sep 24, 2025 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | -9.57% | 230,136 |
| Sep 23, 2025 | 0.55 | 0.58 | 0.53 | 0.55 | 0.55 | -0.45% | 278,569 |
| Sep 22, 2025 | 0.52 | 0.57 | 0.52 | 0.55 | 0.55 | 5.18% | 101,125 |
| Sep 19, 2025 | 0.56 | 0.58 | 0.51 | 0.52 | 0.52 | -5.78% | 147,333 |
| Sep 18, 2025 | 0.59 | 0.61 | 0.54 | 0.56 | 0.56 | -6.79% | 311,425 |
| Sep 17, 2025 | 0.62 | 0.64 | 0.59 | 0.60 | 0.60 | -0.62% | 173,144 |
| Sep 16, 2025 | 0.61 | 0.64 | 0.59 | 0.60 | 0.60 | 0.76% | 220,329 |
| Sep 15, 2025 | 0.59 | 0.61 | 0.58 | 0.59 | 0.59 | 2.16% | 144,116 |
| Sep 12, 2025 | 0.62 | 0.63 | 0.57 | 0.58 | 0.58 | -6.52% | 299,231 |
| Sep 11, 2025 | 0.60 | 0.67 | 0.58 | 0.62 | 0.62 | 4.24% | 545,917 |
| Sep 10, 2025 | 0.52 | 0.63 | 0.52 | 0.60 | 0.60 | 9.68% | 768,397 |
| Sep 9, 2025 | 0.47 | 0.58 | 0.46 | 0.54 | 0.54 | 11.69% | 1,104,577 |
| Sep 8, 2025 | 0.46 | 0.53 | 0.44 | 0.49 | 0.49 | -0.69% | 491,282 |
| Sep 5, 2025 | 0.52 | 0.53 | 0.45 | 0.49 | 0.49 | -3.73% | 1,070,194 |
| Sep 4, 2025 | 0.51 | 0.58 | 0.47 | 0.51 | 0.51 | -14.63% | 4,367,074 |
| Sep 3, 2025 | 0.45 | 0.79 | 0.42 | 0.60 | 0.60 | 48.05% | 270,851,226 |
| Sep 2, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -2.49% | 13,806,193 |
| Aug 29, 2025 | 0.40 | 0.43 | 0.39 | 0.41 | 0.41 | -1.03% | 77,252 |
| Aug 28, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -2.43% | 125,175 |
| Aug 27, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 6.99% | 359,136 |
| Aug 26, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | -0.84% | 185,281 |
| Aug 25, 2025 | 0.40 | 0.42 | 0.38 | 0.40 | 0.40 | 0.92% | 154,672 |
| Aug 22, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | -2.37% | 172,141 |
| Aug 21, 2025 | 0.40 | 0.42 | 0.37 | 0.41 | 0.41 | 5.92% | 564,076 |
| Aug 20, 2025 | 0.37 | 0.41 | 0.36 | 0.39 | 0.39 | 7.47% | 210,217 |
| Aug 19, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -6.35% | 225,475 |
| Aug 18, 2025 | 0.35 | 0.41 | 0.35 | 0.38 | 0.38 | 6.78% | 295,135 |
| Aug 15, 2025 | 0.39 | 0.43 | 0.31 | 0.36 | 0.36 | -10.13% | 588,247 |
| Aug 14, 2025 | 0.43 | 0.47 | 0.38 | 0.40 | 0.40 | -12.70% | 760,889 |
| Aug 13, 2025 | 0.42 | 0.49 | 0.41 | 0.46 | 0.46 | 7.49% | 1,063,294 |
| Aug 12, 2025 | 0.44 | 0.46 | 0.41 | 0.43 | 0.43 | -6.46% | 2,109,366 |
| Aug 11, 2025 | 0.39 | 0.58 | 0.35 | 0.46 | 0.46 | 40.12% | 55,324,009 |
| Aug 8, 2025 | 0.35 | 0.35 | 0.31 | 0.33 | 0.33 | -10.00% | 213,331 |
| Aug 7, 2025 | 0.31 | 0.40 | 0.30 | 0.36 | 0.36 | -10.35% | 1,226,417 |
| Aug 6, 2025 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -3.70% | 258,976 |
| Aug 5, 2025 | 0.43 | 0.44 | 0.40 | 0.42 | 0.42 | -4.47% | 25,408 |
| Aug 4, 2025 | 0.41 | 0.45 | 0.38 | 0.44 | 0.44 | 11.11% | 160,552 |
| Aug 1, 2025 | 0.40 | 0.41 | 0.33 | 0.40 | 0.40 | -4.64% | 318,182 |
| Jul 31, 2025 | 0.46 | 0.47 | 0.41 | 0.41 | 0.41 | -9.98% | 106,694 |
| Jul 30, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | 0.79% | 153,816 |
| Jul 29, 2025 | 0.54 | 0.54 | 0.46 | 0.46 | 0.46 | -13.85% | 163,739 |
| Jul 28, 2025 | 0.45 | 0.55 | 0.44 | 0.53 | 0.53 | 20.43% | 486,809 |
| Jul 25, 2025 | 0.49 | 0.52 | 0.43 | 0.44 | 0.44 | -4.35% | 226,235 |
| Jul 24, 2025 | 0.43 | 0.48 | 0.42 | 0.46 | 0.46 | 3.14% | 361,687 |
| Jul 23, 2025 | 0.54 | 0.57 | 0.44 | 0.45 | 0.45 | -5.11% | 1,336,548 |
| Jul 22, 2025 | 0.39 | 0.49 | 0.37 | 0.47 | 0.47 | 22.27% | 1,261,436 |
| Jul 21, 2025 | 0.35 | 0.41 | 0.32 | 0.38 | 0.38 | 18.28% | 984,233 |
| Jul 18, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 4.80% | 176,306 |
| Jul 17, 2025 | 0.30 | 0.33 | 0.29 | 0.31 | 0.31 | 1.31% | 366,433 |