Urban-Gro Inc (UGRO) Historical Stock Data

1.75 ↓0.08 (-4.37%)

As of April 26, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, UGRO is up 0.71% a day on average. There have been 18 days where Urban-Gro Inc closed green and 12 days where UGRO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	1.79	1.75	↓$0.04 (-2.23%)	1.75	1.84	14.80K
2024-04-25	1.67	1.83	↑$0.16 (9.58%)	1.67	1.85	54.66K
2024-04-24	1.68	1.66	↓$0.02 (-1.19%)	1.65	1.71	10.52K
2024-04-23	1.55	1.66	↑$0.11 (7.24%)	1.55	1.71	14.57K
2024-04-22	1.59	1.61	↑$0.03 (1.58%)	1.52	1.65	32.21K
2024-04-19	1.53	1.55	↑$0.02 (1.31%)	1.52	1.57	19.36K
2024-04-18	1.53	1.55	↑$0.02 (1.17%)	1.53	1.64	33.15K
2024-04-17	1.64	1.59	↓$0.05 (-3.05%)	1.53	1.67	57.48K
2024-04-16	1.68	1.63	↓$0.05 (-2.98%)	1.62	1.70	22.61K
2024-04-15	1.67	1.71	↑$0.04 (2.40%)	1.65	1.75	54.53K
2024-04-12	1.75	1.64	↓$0.11 (-6.29%)	1.64	1.75	24.90K
2024-04-11	1.67	1.72	↑$0.05 (2.99%)	1.67	1.75	17.24K
2024-04-10	1.69	1.76	↑$0.07 (4.14%)	1.67	1.78	39.27K
2024-04-09	1.72	1.71	↓$0.01 (-0.58%)	1.68	1.74	30.68K
2024-04-08	1.63	1.74	↑$0.11 (6.75%)	1.60	1.75	50.77K
2024-04-05	1.63	1.64	↑$0.01 (0.61%)	1.60	1.72	27.08K
2024-04-04	2.00	1.65	↓$0.35 (-17.50%)	1.61	2.00	231.59K
2024-04-03	1.66	1.91	↑$0.25 (15.06%)	1.56	1.96	526.69K
2024-04-02	1.33	1.51	↑$0.18 (13.53%)	1.33	1.61	412.22K
2024-04-01	1.33	1.34	↑$0.01 (0.75%)	1.29	1.38	165.81K
2024-03-28	1.44	1.37	↓$0.07 (-4.86%)	1.30	1.46	578.59K
2024-03-27	1.95	1.82	↓$0.14 (-6.92%)	1.77	1.95	409.02K
2024-03-26	1.95	1.95	↑$0.00 (0.00%)	1.87	2.05	139.68K
2024-03-25	2.17	1.92	↓$0.25 (-11.52%)	1.80	2.19	163.82K
2024-03-22	2.05	2.16	↑$0.11 (5.37%)	2.05	2.28	284.14K
2024-03-21	2.04	2.09	↑$0.05 (2.45%)	2.00	2.15	54.86K
2024-03-20	2.18	2.05	↓$0.13 (-5.96%)	2.00	2.27	95.82K
2024-03-19	2.14	2.15	↑$0.01 (0.47%)	2.09	2.23	34.55K
2024-03-18	2.20	2.19	↓$0.01 (-0.45%)	2.19	2.42	187.47K
2024-03-15	2.01	2.20	↑$0.19 (9.45%)	1.99	2.25	131.73K