5 DAY PERFORMANCE
+38.04%
1 MONTH PERFORMANCE
+43.50%
3 MONTH PERFORMANCE
-56.58%
6 MONTH PERFORMANCE
-34.03%
YEAR-TO-DATE PERFORMANCE
-63.71%
1 YEAR PERFORMANCE
-74.85%
Urban-gro Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2026 | $1.86 | $1.84 (-1.08%) | $1.90 | $1.74 | 29.62 K | $972.02 K |
| 07/13/2026 | $1.89 | $1.88 (-0.53%) | $1.89 | $1.77 | 27.56 K | $993.15 K |
| 07/10/2026 | $1.82 | $1.88 (3.3%) | $1.91 | $1.68 | 40.04 K | $993.15 K |
| 07/09/2026 | $1.67 | $1.89 (13.17%) | $1.90 | $1.63 | 88.81 K | $998.43 K |
| 07/08/2026 | $1.69 | $1.66 (-1.78%) | $1.72 | $1.65 | 24.97 K | $876.93 K |
| 07/07/2026 | $1.75 | $1.68 (-4%) | $1.75 | $1.62 | 53.86 K | $887.49 K |
| 07/06/2026 | $1.80 | $1.77 (-1.67%) | $1.81 | $1.71 | 93.58 K | $935.04 K |
| 07/02/2026 | $1.71 | $1.80 (5.26%) | $1.90 | $1.70 | 147.17 K | $950.89 K |
| 07/01/2026 | $1.84 | $1.73 (-5.98%) | $1.93 | $1.68 | 120.61 K | $913.91 K |
| 06/30/2026 | $1.79 | $1.90 (6.15%) | $1.93 | $1.60 | 337.99 K | $1.00 M |
| 06/29/2026 | $2.00 | $1.89 (-5.5%) | $2.02 | $1.75 | 192.25 K | $998.43 K |
| 06/26/2026 | $2.50 | $2.01 (-19.6%) | $2.51 | $1.91 | 408.39 K | $1.06 M |
| 06/25/2026 | $2.50 | $2.74 (9.6%) | $2.83 | $2.35 | 562.86 K | $1.45 M |
| 06/24/2026 | $2.75 | $2.66 (-3.27%) | $2.80 | $2.60 | 78.88 K | $1.41 M |
| 06/23/2026 | $2.76 | $2.74 (-0.72%) | $2.88 | $2.61 | 102.16 K | $1.45 M |
| 06/22/2026 | $2.54 | $2.87 (12.99%) | $2.87 | $2.44 | 176.20 K | $1.51 M |
| 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 | $3.15 (9%) | $3.51 | $2.83 | 178.15 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%) | $2.90 | $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 |
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.
