urban-gro, Inc. - UGRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.39	0.36	0.36	0.43	0.31	588,247
August 14, 2025	0.43	0.4	0.4	0.47	0.38	760,900
August 13, 2025	0.42	0.46	0.46	0.49	0.41	1.06M
August 12, 2025	0.44	0.43	0.43	0.46	0.41	2.11M
August 11, 2025	0.39	0.46	0.46	0.58	0.35	55.32M
August 08, 2025	0.35	0.33	0.33	0.35	0.31	213,331
August 07, 2025	0.31	0.36	0.36	0.4	0.3	1.23M
August 06, 2025	0.42	0.4	0.4	0.43	0.4	259,000
August 05, 2025	0.43	0.42	0.42	0.44	0.4	25,408
August 04, 2025	0.41	0.44	0.44	0.45	0.38	160,552
August 01, 2025	0.4	0.4	0.4	0.41	0.33	318,200
July 31, 2025	0.46	0.41	0.41	0.47	0.41	106,694
July 30, 2025	0.46	0.46	0.46	0.48	0.46	153,816
July 29, 2025	0.54	0.46	0.46	0.54	0.46	163,739
July 28, 2025	0.45	0.53	0.53	0.55	0.44	486,809
July 25, 2025	0.49	0.44	0.44	0.52	0.43	226,235
July 24, 2025	0.43	0.46	0.46	0.48	0.42	361,700
July 23, 2025	0.54	0.45	0.45	0.56	0.44	1.34M
July 22, 2025	0.39	0.47	0.47	0.49	0.37	1.26M
July 21, 2025	0.35	0.38	0.38	0.41	0.32	984,233
July 18, 2025	0.31	0.33	0.33	0.33	0.31	176,306
July 17, 2025	0.3	0.31	0.31	0.33	0.29	366,433
July 16, 2025	0.32	0.31	0.31	0.33	0.3	305,435
July 15, 2025	0.33	0.33	0.33	0.35	0.32	545,772
July 14, 2025	0.35	0.33	0.33	0.35	0.31	717,500
July 11, 2025	0.35	0.33	0.33	0.35	0.32	248,100
July 10, 2025	0.31	0.35	0.35	0.35	0.28	1.55M
July 09, 2025	0.3	0.3	0.3	0.31	0.3	98,619
July 08, 2025	0.31	0.3	0.3	0.33	0.29	211,004
July 07, 2025	0.34	0.3	0.3	0.34	0.3	179,807
July 03, 2025	0.31	0.31	0.31	0.33	0.3	86,300
July 02, 2025	0.32	0.3	0.3	0.32	0.3	68,226
July 01, 2025	0.32	0.3	0.3	0.33	0.3	172,341
June 30, 2025	0.3	0.3	0.3	0.34	0.27	584,200
June 27, 2025	0.3	0.3	0.3	0.44	0.26	6.83M
June 26, 2025	0.31	0.3	0.3	0.31	0.29	146,943
June 25, 2025	0.32	0.31	0.31	0.32	0.31	72,437
June 24, 2025	0.3	0.32	0.32	0.32	0.3	32,000
June 23, 2025	0.36	0.32	0.32	0.36	0.29	144,634
June 20, 2025	0.34	0.34	0.34	0.34	0.32	82,224
June 18, 2025	0.33	0.35	0.35	0.35	0.32	64,220
June 17, 2025	0.35	0.33	0.33	0.35	0.32	61,751
June 16, 2025	0.33	0.32	0.32	0.35	0.31	64,303
June 13, 2025	0.32	0.31	0.31	0.34	0.31	196,900
June 12, 2025	0.34	0.34	0.34	0.36	0.32	124,564
June 11, 2025	0.38	0.37	0.37	0.38	0.36	27,262
June 10, 2025	0.38	0.37	0.37	0.39	0.37	81,618
June 09, 2025	0.39	0.38	0.38	0.39	0.36	99,581
June 06, 2025	0.36	0.39	0.39	0.4	0.35	325,935
June 05, 2025	0.32	0.35	0.35	0.35	0.29	539,661
June 04, 2025	0.34	0.32	0.32	0.34	0.32	60,991
June 03, 2025	0.33	0.32	0.32	0.33	0.31	86,276
June 02, 2025	0.33	0.34	0.34	0.35	0.32	52,109
May 30, 2025	0.35	0.34	0.34	0.35	0.33	89,900
May 29, 2025	0.36	0.35	0.35	0.36	0.34	60,082
May 28, 2025	0.35	0.35	0.35	0.36	0.34	53,300
May 27, 2025	0.37	0.35	0.35	0.37	0.35	41,545
May 23, 2025	0.39	0.36	0.36	0.39	0.34	216,700
May 22, 2025	0.39	0.39	0.39	0.39	0.38	25,900
May 21, 2025	0.38	0.39	0.39	0.42	0.38	110,443

urban-gro, Inc. (UGRO) NASDAQ