5 DAY PERFORMANCE
-2.31%
1 MONTH PERFORMANCE
-35.70%
3 MONTH PERFORMANCE
-58.70%
6 MONTH PERFORMANCE
-71.14%
YEAR-TO-DATE PERFORMANCE
-63.71%
1 YEAR PERFORMANCE
-67.77%
Urban-gro Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2026 | $2.60 | $2.60 (0%) | $2.85 | $2.41 | 295.96 K | $1.37 M |
| 06/17/2026 | $2.96 | $2.61 (-11.82%) | $3.00 | $2.53 | 801.65 K | $1.38 M |
| 06/16/2026 | $3.20 | $3.85 (20.31%) | $3.86 | $2.93 | 8.29 M | $2.03 M |
| 06/15/2026 | $2.89 | $3.12 (7.96%) | $3.51 | $2.83 | 177.70 K | $1.66 M |
| 06/12/2026 | $3.01 | $2.82 (-6.31%) | $3.27 | $2.78 | 146.84 K | $1.49 M |
| 06/11/2026 | $2.89 | $2.99 (3.46%) | $3.17 | $2.82 | 52.84 K | $1.58 M |
| 06/10/2026 | $2.75 | $2.89 (5.09%) | $2.89 | $2.67 | 28.34 K | $1.53 M |
| 06/09/2026 | $2.86 | $2.75 (-3.85%) | $3.00 | $2.72 | 49.65 K | $1.45 M |
| 06/08/2026 | $3.06 | $2.85 (-6.86%) | $3.06 | $2.78 | 41.58 K | $1.51 M |
| 06/05/2026 | $3.12 | $2.99 (-4.17%) | $3.40 | $2.81 | 148.43 K | $1.58 M |
| 06/04/2026 | $3.31 | $3.21 (-3.02%) | $3.39 | $3.09 | 38.66 K | $1.70 M |
| 06/03/2026 | $3.34 | $3.37 (0.9%) | $3.40 | $3.20 | 23.17 K | $1.78 M |
| 06/02/2026 | $3.70 | $3.28 (-11.35%) | $3.70 | $3.21 | 116.62 K | $1.73 M |
| 06/01/2026 | $3.62 | $3.61 (-0.28%) | $3.87 | $3.57 | 57.50 K | $1.91 M |
| 05/29/2026 | $3.92 | $3.64 (-7.14%) | $3.92 | $3.52 | 75.04 K | $2.99 M |
| 05/28/2026 | $4.01 | $3.98 (-0.75%) | $4.20 | $3.92 | 51.68 K | $3.27 M |
| 05/27/2026 | $4.40 | $4.05 (-7.95%) | $4.53 | $4.00 | 41.80 K | $3.33 M |
| 05/26/2026 | $3.98 | $4.44 (11.56%) | $4.70 | $3.98 | 111.97 K | $3.65 M |
| 05/22/2026 | $4.00 | $3.95 (-1.25%) | $4.08 | $3.90 | 38.50 K | $3.25 M |
| 05/21/2026 | $3.87 | $4.07 (5.17%) | $4.26 | $3.77 | 91.35 K | $3.35 M |
| 05/20/2026 | $4.04 | $3.95 (-2.23%) | $4.10 | $3.73 | 83.51 K | $3.25 M |
| 05/19/2026 | $4.64 | $4.14 (-10.78%) | $4.65 | $4.06 | 64.62 K | $3.40 M |
| 05/18/2026 | $4.62 | $4.70 (1.73%) | $4.80 | $4.43 | 47.02 K | $3.86 M |
| 05/15/2026 | $5.48 | $4.63 (-15.51%) | $5.50 | $4.51 | 137.88 K | $3.81 M |
| 05/14/2026 | $5.66 | $5.57 (-1.59%) | $5.88 | $5.47 | 59.20 K | $4.58 M |
| 05/13/2026 | $5.95 | $5.51 (-7.39%) | $5.95 | $5.45 | 46.32 K | $4.53 M |
| 05/12/2026 | $6.75 | $5.93 (-12.15%) | $6.78 | $5.93 | 88.03 K | $4.88 M |
| 05/11/2026 | $6.28 | $6.69 (6.53%) | $7.57 | $6.28 | 365.95 K | $5.50 M |
| 05/08/2026 | $5.74 | $5.99 (4.36%) | $6.26 | $5.40 | 112.00 K | $4.93 M |
| 05/07/2026 | $5.78 | $5.62 (-2.77%) | $6.08 | $5.60 | 69.60 K | $4.62 M |
| 05/06/2026 | $5.30 | $5.85 (10.38%) | $6.18 | $5.30 | 88.14 K | $4.81 M |
| 05/05/2026 | $5.56 | $5.55 (-0.18%) | $5.73 | $5.30 | 110.00 K | $4.56 M |
| 05/04/2026 | $6.15 | $6.00 (-2.44%) | $6.15 | $5.60 | 137.80 K | $4.93 M |
| 05/01/2026 | $6.80 | $6.00 (-11.76%) | $6.80 | $5.86 | 278.00 K | $4.93 M |
| 04/30/2026 | $6.11 | $6.81 (11.46%) | $7.06 | $5.60 | 195.33 K | $5.60 M |
| 04/29/2026 | $6.78 | $6.20 (-8.55%) | $7.05 | $6.05 | 86.20 K | $5.10 M |
| 04/28/2026 | $6.51 | $7.13 (9.52%) | $7.17 | $6.46 | 65.40 K | $5.86 M |
| 04/27/2026 | $8.00 | $7.00 (-12.5%) | $8.01 | $6.76 | 187.00 K | $5.76 M |
| 04/24/2026 | $9.01 | $8.57 (-4.88%) | $9.19 | $8.29 | 116.44 K | $7.05 M |
| 04/23/2026 | $9.50 | $9.29 (-2.21%) | $9.59 | $8.85 | 239.30 K | $7.64 M |
| 04/22/2026 | $10.33 | $9.52 (-7.84%) | $10.33 | $8.94 | 423.15 K | $7.83 M |
| 04/21/2026 | $10.40 | $9.98 (-4.04%) | $12.60 | $9.78 | 291.25 K | $8.21 M |
| 04/20/2026 | $11.11 | $10.39 (-6.48%) | $11.48 | $9.98 | 173.00 K | $8.54 M |
| 04/17/2026 | $11.78 | $11.32 (-3.9%) | $14.18 | $11.10 | 286.37 K | $9.31 M |
| 04/16/2026 | $11.51 | $11.51 (0%) | $12.28 | $11.27 | 144.69 K | $9.46 M |
| 04/15/2026 | $12.72 | $12.12 (-4.72%) | $12.72 | $11.15 | 329.70 K | $9.97 M |
| 04/14/2026 | $14.58 | $12.72 (-12.76%) | $14.98 | $12.22 | 378.40 K | $10.46 M |
| 04/13/2026 | $15.96 | $14.66 (-8.15%) | $16.48 | $14.39 | 385.43 K | $12.05 M |
| 04/10/2026 | $17.20 | $16.54 (-3.84%) | $19.50 | $16.15 | 1.36 M | $13.60 M |
| 04/09/2026 | $18.11 | $15.48 (-14.52%) | $18.11 | $15.05 | 586.90 K | $12.73 M |
| 04/08/2026 | $19.87 | $18.57 (-6.54%) | $20.51 | $18.25 | 338.75 K | $15.27 M |
| 04/07/2026 | $19.31 | $19.03 (-1.45%) | $23.48 | $18.05 | 1.13 M | $15.65 M |
| 04/06/2026 | $20.31 | $20.14 (-0.84%) | $21.42 | $18.75 | 806.91 K | $16.56 M |
| 04/02/2026 | $19.65 | $19.00 (-3.31%) | $21.75 | $18.27 | 957.53 K | $15.62 M |
| 04/01/2026 | $24.25 | $21.98 (-9.36%) | $26.40 | $20.61 | 1.88 M | $18.07 M |
| 03/31/2026 | $20.99 | $22.08 (5.19%) | $27.76 | $20.00 | 3.85 M | $18.15 M |
| 03/30/2026 | $18.58 | $20.62 (10.98%) | $29.00 | $18.48 | 11.58 M | $16.95 M |
| 03/27/2026 | $25.10 | $17.61 (-29.84%) | $28.30 | $16.16 | 3.45 M | $14.48 M |
| 03/26/2026 | $25.30 | $28.00 (10.67%) | $37.00 | $21.22 | 10.82 M | $23.02 M |
| 03/25/2026 | $8.08 | $36.29 (349.13%) | $36.30 | $7.40 | 78.39 M | $29.84 M |
| 03/24/2026 | $8.09 | $7.02 (-13.23%) | $8.55 | $6.29 | 27.31 M | $5.77 M |
| 03/23/2026 | $3.58 | $6.15 (71.79%) | $7.23 | $3.06 | 163.12 M | $5.06 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.
