urban-gro, Inc. (UGRO)
NASDAQ: UGRO · Real-Time Price · USD
7.13
+0.13 (1.86%)
At close: Apr 28, 2026, 4:00 PM EDT
6.99
-0.14 (-1.96%)
Pre-market: Apr 29, 2026, 5:31 AM EDT
urban-gro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.51 | 7.17 | 6.46 | 7.13 | 7.13 | 1.86% | 65,368 |
| Apr 27, 2026 | 8.00 | 8.01 | 6.76 | 7.00 | 7.00 | -18.32% | 186,976 |
| Apr 24, 2026 | 9.01 | 9.19 | 8.29 | 8.57 | 8.57 | -7.75% | 116,437 |
| Apr 23, 2026 | 9.50 | 9.59 | 8.85 | 9.29 | 9.29 | -2.42% | 239,267 |
| Apr 22, 2026 | 10.33 | 10.33 | 8.94 | 9.52 | 9.52 | -4.61% | 423,146 |
| Apr 21, 2026 | 10.40 | 12.60 | 9.78 | 9.98 | 9.98 | -3.95% | 291,246 |
| Apr 20, 2026 | 11.11 | 11.48 | 9.98 | 10.39 | 10.39 | -8.22% | 173,000 |
| Apr 17, 2026 | 11.78 | 14.18 | 11.10 | 11.32 | 11.32 | -1.65% | 286,374 |
| Apr 16, 2026 | 11.51 | 12.28 | 11.27 | 11.51 | 11.51 | -5.03% | 144,685 |
| Apr 15, 2026 | 12.72 | 12.72 | 11.15 | 12.12 | 12.12 | -4.72% | 329,680 |
| Apr 14, 2026 | 14.58 | 14.98 | 12.22 | 12.72 | 12.72 | -13.23% | 378,391 |
| Apr 13, 2026 | 15.96 | 16.48 | 14.39 | 14.66 | 14.66 | -11.37% | 385,426 |
| Apr 10, 2026 | 17.20 | 19.50 | 16.15 | 16.54 | 16.54 | 6.85% | 1,362,380 |
| Apr 9, 2026 | 18.11 | 18.11 | 15.05 | 15.48 | 15.48 | -16.64% | 586,904 |
| Apr 8, 2026 | 19.87 | 20.51 | 18.25 | 18.57 | 18.57 | -2.42% | 338,748 |
| Apr 7, 2026 | 19.31 | 23.48 | 18.05 | 19.03 | 19.03 | -5.51% | 1,128,200 |
| Apr 6, 2026 | 20.31 | 21.42 | 18.75 | 20.14 | 20.14 | 6.00% | 806,912 |
| Apr 2, 2026 | 19.65 | 21.75 | 18.27 | 19.00 | 19.00 | -13.56% | 957,533 |
| Apr 1, 2026 | 24.25 | 26.40 | 20.61 | 21.98 | 21.98 | -0.45% | 1,884,351 |
| Mar 31, 2026 | 20.99 | 27.76 | 20.00 | 22.08 | 22.08 | 7.08% | 3,848,775 |
| Mar 30, 2026 | 18.58 | 29.00 | 18.48 | 20.62 | 20.62 | 17.09% | 11,582,020 |
| Mar 27, 2026 | 25.10 | 28.30 | 16.16 | 17.61 | 17.61 | -37.11% | 3,450,334 |
| Mar 26, 2026 | 25.30 | 37.00 | 21.22 | 28.00 | 28.00 | -22.84% | 10,824,244 |
| Mar 25, 2026 | 8.08 | 36.30 | 7.40 | 36.29 | 36.29 | 416.95% | 78,388,822 |
| Mar 24, 2026 | 8.09 | 8.55 | 6.29 | 7.02 | 7.02 | 14.15% | 27,312,618 |
| Mar 23, 2026 | 3.58 | 7.23 | 3.06 | 6.15 | 6.15 | 182.11% | 163,122,776 |
| Mar 20, 2026 | 2.30 | 2.37 | 2.15 | 2.18 | 2.18 | -8.79% | 83,082 |
| Mar 19, 2026 | 2.48 | 2.48 | 2.30 | 2.39 | 2.39 | -4.02% | 21,966 |
| Mar 18, 2026 | 2.40 | 2.49 | 2.25 | 2.49 | 2.49 | 3.75% | 20,153 |
| Mar 17, 2026 | 2.42 | 2.42 | 2.20 | 2.40 | 2.40 | -2.44% | 75,947 |
| Mar 16, 2026 | 2.62 | 2.62 | 2.35 | 2.46 | 2.46 | -4.28% | 97,942 |
| Mar 13, 2026 | 3.38 | 3.41 | 2.50 | 2.57 | 2.57 | -18.67% | 153,952 |
| Mar 12, 2026 | 2.82 | 3.40 | 2.82 | 3.16 | 3.16 | 12.06% | 295,287 |
| Mar 11, 2026 | 2.72 | 2.84 | 2.52 | 2.82 | 2.82 | 7.63% | 91,981 |
| Mar 10, 2026 | 2.54 | 2.74 | 2.47 | 2.62 | 2.62 | 3.15% | 225,784 |
| Mar 9, 2026 | 2.28 | 2.59 | 2.28 | 2.54 | 2.54 | 4.53% | 89,041 |
| Mar 6, 2026 | 2.35 | 2.44 | 2.23 | 2.43 | 2.43 | 3.85% | 35,453 |
| Mar 5, 2026 | 2.61 | 2.66 | 2.34 | 2.34 | 2.34 | -8.59% | 74,500 |
| Mar 4, 2026 | 2.45 | 2.57 | 2.41 | 2.56 | 2.56 | 6.67% | 44,847 |
| 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% | 16,575 |
| Feb 26, 2026 | 2.45 | 2.47 | 2.32 | 2.44 | 2.44 | -0.41% | 9,541 |
| Feb 25, 2026 | 2.57 | 2.70 | 2.38 | 2.45 | 2.45 | -4.67% | 74,501 |
| 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% | 41,743 |
| Feb 20, 2026 | 2.40 | 2.75 | 2.28 | 2.55 | 2.55 | 5.37% | 49,577 |
| 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% | 1,359,462 |
| Feb 17, 2026 | 3.55 | 3.69 | 3.19 | 3.23 | 3.23 | -10.03% | 1,532,553 |
| Feb 13, 2026 | 3.37 | 3.81 | 3.37 | 3.59 | 3.59 | 5.28% | 61,952 |
| 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% | 98,850 |
| Feb 10, 2026 | 3.43 | 3.91 | 3.38 | 3.65 | 3.65 | -1.35% | 88,413 |
| Feb 9, 2026 | 3.26 | 4.07 | 3.26 | 3.70 | 3.70 | -3.90% | 208,289 |
| 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 |