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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.52	0.6	0.6	0.63	0.52	756,799
September 09, 2025	0.47	0.54	0.54	0.58	0.46	1.07M
September 08, 2025	0.46	0.49	0.49	0.53	0.44	491,300
September 05, 2025	0.52	0.49	0.49	0.52	0.45	1.02M
September 04, 2025	0.51	0.51	0.51	0.58	0.47	4.04M
September 03, 2025	0.45	0.6	0.6	0.79	0.42	268.58M
September 02, 2025	0.4	0.4	0.4	0.41	0.39	90,594
August 29, 2025	0.4	0.41	0.41	0.43	0.39	77,300
August 28, 2025	0.42	0.42	0.42	0.43	0.41	125,175
August 27, 2025	0.4	0.43	0.43	0.43	0.4	359,136
August 26, 2025	0.4	0.4	0.4	0.4	0.38	185,300
August 25, 2025	0.4	0.4	0.4	0.42	0.38	154,672
August 22, 2025	0.4	0.4	0.4	0.42	0.39	138,145
August 21, 2025	0.4	0.41	0.41	0.42	0.37	564,100
August 20, 2025	0.37	0.39	0.39	0.41	0.36	210,217
August 19, 2025	0.38	0.36	0.36	0.38	0.35	225,500
August 18, 2025	0.35	0.38	0.38	0.41	0.35	295,135
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

urban-gro, Inc. (UGRO) NASDAQ