5 DAY PERFORMANCE
+26.67%
1 MONTH PERFORMANCE
+40.16%
3 MONTH PERFORMANCE
-13.33%
6 MONTH PERFORMANCE
-28.28%
YEAR-TO-DATE PERFORMANCE
+10.10%
1 YEAR PERFORMANCE
-46.94%
urban-gro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.83 | $0.80 (-3.85%) | $0.83 | $0.79 | 24,184 | $9.95 M |
| 03/11/2025 | $0.81 | $0.80 (-1.22%) | $0.85 | $0.78 | 4,766 | $9.94 M |
| 03/10/2025 | $0.84 | $0.80 (-4.75%) | $0.85 | $0.78 | 27,008 | $9.94 M |
| 03/07/2025 | $0.80 | $0.82 (2.18%) | $0.83 | $0.78 | 64,119 | $10.20 M |
| 03/06/2025 | $0.83 | $0.82 (-0.97%) | $0.83 | $0.78 | 28,022 | $10.19 M |
| 03/05/2025 | $0.81 | $0.82 (0.15%) | $0.86 | $0.80 | 48,000 | $10.13 M |
| 03/04/2025 | $0.79 | $0.82 (4.19%) | $0.82 | $0.77 | 19,200 | $10.19 M |
| 03/03/2025 | $0.78 | $0.80 (2.63%) | $0.83 | $0.70 | 178,200 | $9.95 M |
| 02/28/2025 | $0.82 | $0.83 (0.85%) | $0.83 | $0.81 | 14,619 | $10.27 M |
| 02/27/2025 | $0.74 | $0.81 (8.83%) | $0.82 | $0.74 | 38,819 | $10.05 M |
| 02/26/2025 | $0.75 | $0.77 (2.67%) | $0.79 | $0.74 | 72,605 | $9.57 M |
| 02/25/2025 | $0.78 | $0.73 (-6.54%) | $0.78 | $0.71 | 170,000 | $9.06 M |
| 02/24/2025 | $0.78 | $0.77 (-1.86%) | $0.78 | $0.73 | 20,900 | $9.53 M |
| 02/21/2025 | $0.79 | $0.74 (-5.22%) | $0.79 | $0.73 | 40,127 | $9.24 M |
| 02/20/2025 | $0.77 | $0.79 (1.42%) | $0.79 | $0.74 | 26,200 | $9.75 M |
| 02/19/2025 | $0.76 | $0.78 (1.97%) | $0.78 | $0.73 | 35,722 | $9.63 M |
| 02/18/2025 | $0.74 | $0.76 (2.7%) | $0.82 | $0.73 | 37,500 | $9.44 M |
| 02/14/2025 | $0.76 | $0.73 (-4.17%) | $0.77 | $0.72 | 20,300 | $8.83 M |
| 02/13/2025 | $0.70 | $0.76 (8.13%) | $0.77 | $0.69 | 20,500 | $9.15 M |
| 02/12/2025 | $0.75 | $0.74 (-1.57%) | $0.77 | $0.66 | 60,421 | $8.96 M |
| 02/11/2025 | $0.76 | $0.76 (-0.26%) | $0.77 | $0.72 | 27,000 | $9.15 M |
| 02/10/2025 | $0.77 | $0.76 (-1.32%) | $0.81 | $0.75 | 72,400 | $9.18 M |
| 02/07/2025 | $0.78 | $0.82 (5%) | $0.82 | $0.73 | 118,300 | $9.89 M |
| 02/06/2025 | $0.96 | $0.79 (-17.52%) | $1.12 | $0.70 | 1.41 M | $9.56 M |
| 02/05/2025 | $0.76 | $0.84 (10.99%) | $0.93 | $0.75 | 261,300 | $10.14 M |
| 02/04/2025 | $0.75 | $0.76 (0.91%) | $0.77 | $0.75 | 15,438 | $9.14 M |
| 02/03/2025 | $0.72 | $0.75 (4.05%) | $0.75 | $0.66 | 5,200 | $9.10 M |
| 01/31/2025 | $0.76 | $0.76 (0.01%) | $0.77 | $0.68 | 15,163 | $9.18 M |
| 01/30/2025 | $0.69 | $0.76 (10.87%) | $0.77 | $0.65 | 75,066 | $9.18 M |
| 01/29/2025 | $0.71 | $0.71 (-0.21%) | $0.73 | $0.60 | 67,900 | $8.59 M |
| 01/28/2025 | $0.77 | $0.71 (-8.25%) | $0.82 | $0.60 | 125,800 | $8.58 M |
| 01/27/2025 | $0.87 | $0.80 (-8.28%) | $0.87 | $0.78 | 203,851 | $9.64 M |
| 01/24/2025 | $0.91 | $0.89 (-2.2%) | $0.97 | $0.87 | 25,442 | $10.75 M |
| 01/23/2025 | $0.96 | $0.92 (-4.07%) | $0.99 | $0.92 | 15,900 | $11.11 M |
| 01/22/2025 | $0.96 | $0.93 (-3.53%) | $0.99 | $0.91 | 13,819 | $11.18 M |
| 01/21/2025 | $0.95 | $0.99 (3.78%) | $1.00 | $0.91 | 25,100 | $11.95 M |
| 01/17/2025 | $1.00 | $0.94 (-5.91%) | $1.02 | $0.91 | 21,052 | $11.36 M |
| 01/16/2025 | $0.96 | $0.97 (1.15%) | $0.98 | $0.91 | 12,400 | $11.73 M |
| 01/15/2025 | $0.95 | $0.94 (-1.05%) | $1.00 | $0.86 | 85,019 | $11.35 M |
| 01/14/2025 | $0.98 | $0.98 (-0.51%) | $1.01 | $0.94 | 47,800 | $11.77 M |
| 01/13/2025 | $0.95 | $0.98 (3.16%) | $1.05 | $0.95 | 18,500 | $11.83 M |
| 01/10/2025 | $1.00 | $0.94 (-6.03%) | $1.05 | $0.90 | 69,919 | $11.32 M |
| 01/08/2025 | $1.02 | $0.95 (-6.86%) | $1.02 | $0.95 | 14,284 | $11.47 M |
| 01/07/2025 | $1.04 | $1.04 (0%) | $1.07 | $1.02 | 15,442 | $12.56 M |
| 01/06/2025 | $1.17 | $1.04 (-11.11%) | $1.17 | $1.00 | 111,742 | $12.56 M |
| 01/03/2025 | $1.10 | $1.12 (1.82%) | $1.13 | $1.05 | 81,950 | $13.52 M |
| 01/02/2025 | $0.92 | $1.16 (26.09%) | $1.19 | $0.92 | 198,500 | $14.01 M |
| 12/31/2024 | $0.95 | $0.94 (-0.57%) | $1.03 | $0.90 | 133,300 | $11.41 M |
| 12/30/2024 | $1.05 | $0.93 (-11.42%) | $1.05 | $0.90 | 232,300 | $11.23 M |
| 12/27/2024 | $1.05 | $1.06 (0.95%) | $1.09 | $1.00 | 59,214 | $12.80 M |
| 12/26/2024 | $1.01 | $1.02 (0.99%) | $1.08 | $0.99 | 92,400 | $12.32 M |
| 12/24/2024 | $1.04 | $1.08 (3.85%) | $1.13 | $1.04 | 25,900 | $13.04 M |
| 12/23/2024 | $1.05 | $1.05 (0%) | $1.10 | $1.05 | 42,543 | $12.68 M |
| 12/20/2024 | $1.02 | $1.07 (4.9%) | $1.07 | $0.99 | 32,701 | $12.92 M |
| 12/19/2024 | $0.97 | $1.02 (5.15%) | $1.10 | $0.96 | 17,803 | $12.32 M |
| 12/18/2024 | $1.02 | $0.98 (-3.92%) | $1.11 | $0.93 | 168,300 | $11.83 M |
| 12/17/2024 | $1.11 | $1.04 (-6.31%) | $1.19 | $0.93 | 211,300 | $12.56 M |
| 12/16/2024 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.11 | 31,100 | $13.89 M |
| 12/13/2024 | $1.23 | $1.18 (-4.07%) | $1.24 | $1.15 | 42,006 | $14.25 M |
| 12/12/2024 | $1.19 | $1.20 (0.84%) | $1.26 | $1.18 | 27,903 | $14.49 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.
