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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.23	0.25	0.25	0.25	0.23	731,750
December 03, 2025	0.25	0.25	0.25	0.26	0.23	1.26M
December 02, 2025	0.27	0.27	0.27	0.29	0.25	4.81M
December 01, 2025	0.25	0.27	0.27	0.29	0.24	1.94M
November 28, 2025	0.24	0.26	0.26	0.26	0.24	126,970
November 26, 2025	0.23	0.24	0.24	0.26	0.23	473,303
November 25, 2025	0.23	0.23	0.23	0.24	0.22	439,847
November 24, 2025	0.25	0.25	0.25	0.25	0.23	217,400
November 21, 2025	0.23	0.24	0.24	0.24	0.21	360,754
November 20, 2025	0.23	0.23	0.23	0.24	0.22	243,430
November 19, 2025	0.24	0.24	0.24	0.24	0.22	196,903
November 18, 2025	0.23	0.24	0.24	0.24	0.21	334,735
November 17, 2025	0.24	0.22	0.22	0.24	0.21	530,776
November 14, 2025	0.24	0.25	0.25	0.28	0.23	1.57M
November 13, 2025	0.3	0.26	0.26	0.5	0.23	39.53M
November 12, 2025	0.29	0.31	0.31	0.32	0.29	124,156
November 11, 2025	0.31	0.29	0.29	0.31	0.29	76,500
November 10, 2025	0.3	0.31	0.31	0.32	0.3	237,547
November 07, 2025	0.3	0.3	0.3	0.3	0.29	220,800
November 06, 2025	0.33	0.31	0.31	0.33	0.3	271,290
November 05, 2025	0.35	0.34	0.34	0.37	0.34	149,500
November 04, 2025	0.37	0.36	0.36	0.38	0.36	115,719
November 03, 2025	0.38	0.37	0.37	0.38	0.35	192,182
October 31, 2025	0.38	0.39	0.39	0.39	0.36	404,217
October 30, 2025	0.37	0.37	0.37	0.39	0.36	168,700
October 29, 2025	0.37	0.38	0.38	0.39	0.36	118,133
October 28, 2025	0.38	0.38	0.38	0.4	0.37	162,996
October 27, 2025	0.38	0.39	0.39	0.41	0.37	521,200
October 24, 2025	0.36	0.37	0.37	0.39	0.35	286,077
October 23, 2025	0.36	0.35	0.35	0.39	0.35	446,300
October 22, 2025	0.34	0.36	0.36	0.39	0.34	649,463
October 21, 2025	0.33	0.35	0.35	0.37	0.32	711,555
October 20, 2025	0.39	0.37	0.37	0.4	0.36	739,300
October 17, 2025	0.42	0.4	0.4	0.43	0.4	526,300
October 16, 2025	0.44	0.44	0.44	0.48	0.4	1.43M
October 15, 2025	0.52	0.46	0.46	0.52	0.42	4.51M
October 14, 2025	0.49	0.59	0.59	0.78	0.44	226.46M
October 13, 2025	0.36	0.37	0.37	0.38	0.36	124,407
October 10, 2025	0.4	0.37	0.37	0.4	0.36	212,174
October 09, 2025	0.41	0.4	0.4	0.41	0.39	266,262
October 08, 2025	0.4	0.4	0.39	0.41	0.37	427,206
October 07, 2025	0.42	0.41	0.41	0.45	0.41	265,055
October 06, 2025	0.46	0.44	0.44	0.48	0.43	217,660
October 03, 2025	0.48	0.46	0.46	0.49	0.46	179,370
October 02, 2025	0.43	0.47	0.47	0.49	0.42	319,783
October 01, 2025	0.41	0.42	0.42	0.44	0.41	419,191
September 30, 2025	0.45	0.41	0.41	0.45	0.4	283,765
September 29, 2025	0.47	0.45	0.45	0.57	0.42	1.48M
September 26, 2025	0.47	0.45	0.45	0.49	0.44	225,615
September 25, 2025	0.49	0.49	0.49	0.51	0.47	61,350
September 24, 2025	0.52	0.5	0.5	0.54	0.5	230,136
September 23, 2025	0.55	0.55	0.55	0.58	0.53	274,363
September 22, 2025	0.52	0.55	0.55	0.57	0.52	101,000
September 19, 2025	0.56	0.52	0.52	0.58	0.51	145,524
September 18, 2025	0.59	0.56	0.56	0.61	0.54	298,732
September 17, 2025	0.62	0.6	0.6	0.64	0.59	172,500
September 16, 2025	0.6	0.6	0.6	0.64	0.59	206,241
September 15, 2025	0.59	0.59	0.59	0.61	0.58	144,116
September 12, 2025	0.62	0.58	0.58	0.63	0.57	299,231
September 11, 2025	0.6	0.62	0.62	0.67	0.58	531,488

urban-gro, Inc. (UGRO) NASDAQ