urban-gro, Inc. - Common Stock (UGRO)
0.7600
0.00 (0.00%)
Urban-Gro Inc is a company that specializes in providing integrated solutions for the commercial cannabis industry
The firm focuses on designing and manufacturing advanced cultivation systems and infrastructure, offering services that encompass everything from lighting and water management to environmental controls and engineering. Urban-Gro also provides consulting services to help businesses optimize their growing operations and enhance yield efficiency, ensuring that clients can meet the demands of a highly regulated and competitive market. Through its innovative approaches and expertise in horticultural technologies, the company aims to support sustainable practices in cannabis cultivation.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 0.76 | 0.77 | 0.68 | 0.76 | 15,097 | 0.76 |
| 1/30/2025 | 0.69 | 0.77 | 0.65 | 0.76 | 75,002 | 0.76 |
| 1/29/2025 | 0.71 | 0.73 | 0.60 | 0.71 | 67,857 | 0.71 |
| 1/28/2025 | 0.77 | 0.82 | 0.60 | 0.71 | 125,779 | 0.71 |
| 1/27/2025 | 0.87 | 0.87 | 0.78 | 0.80 | 203,751 | 0.80 |
| 1/24/2025 | 0.91 | 0.97 | 0.87 | 0.89 | 25,442 | 0.89 |
| 1/23/2025 | 0.96 | 0.99 | 0.92 | 0.92 | 15,877 | 0.92 |
| 1/22/2025 | 0.96 | 0.99 | 0.91 | 0.93 | 13,819 | 0.93 |
| 1/21/2025 | 0.95 | 1.00 | 0.91 | 0.99 | 25,072 | 0.99 |
| 1/17/2025 | 1.00 | 1.02 | 0.91 | 0.94 | 21,052 | 0.94 |
| 1/16/2025 | 0.96 | 0.98 | 0.91 | 0.97 | 12,381 | 0.97 |
| 1/15/2025 | 0.95 | 1.00 | 0.86 | 0.94 | 85,019 | 0.94 |
| 1/14/2025 | 0.98 | 1.01 | 0.94 | 0.97 | 47,799 | 0.97 |
| 1/13/2025 | 0.95 | 1.05 | 0.95 | 0.98 | 18,474 | 0.98 |
| 1/10/2025 | 1.00 | 1.05 | 0.90 | 0.94 | 69,919 | 0.94 |
| 1/08/2025 | 1.02 | 1.02 | 0.95 | 0.95 | 14,284 | 0.95 |
| 1/07/2025 | 1.04 | 1.06 | 1.02 | 1.04 | 15,349 | 1.04 |
| 1/06/2025 | 1.17 | 1.17 | 1.00 | 1.04 | 111,742 | 1.04 |
| 1/03/2025 | 1.10 | 1.13 | 1.05 | 1.12 | 81,950 | 1.12 |
| 1/02/2025 | 0.92 | 1.19 | 0.92 | 1.16 | 196,111 | 1.16 |
| 12/31/2024 | 0.93 | 0.00 | 0.94 | 0.94 | 0 | 0.94 |
| 12/30/2024 | 1.05 | 1.05 | 0.90 | 0.93 | 232,290 | 0.93 |
| 12/27/2024 | 1.05 | 1.09 | 1.00 | 1.06 | 59,214 | 1.06 |
| 12/26/2024 | 1.01 | 1.08 | 0.99 | 1.02 | 92,364 | 1.02 |
| 12/24/2024 | 1.04 | 1.13 | 1.04 | 1.08 | 25,898 | 1.08 |
| 12/23/2024 | 1.05 | 1.10 | 1.05 | 1.05 | 42,543 | 1.05 |
| 12/20/2024 | 1.02 | 1.07 | 0.99 | 1.07 | 32,701 | 1.07 |
| 12/19/2024 | 0.97 | 1.10 | 0.96 | 1.02 | 17,002 | 1.02 |
| 12/18/2024 | 1.02 | 1.11 | 0.93 | 0.98 | 168,284 | 0.98 |
| 12/17/2024 | 1.11 | 1.19 | 0.93 | 1.04 | 211,262 | 1.04 |
| 12/16/2024 | 1.17 | 1.18 | 1.11 | 1.15 | 31,056 | 1.15 |
| 12/13/2024 | 1.23 | 1.24 | 1.15 | 1.18 | 42,006 | 1.18 |
| 12/12/2024 | 1.19 | 1.26 | 1.18 | 1.20 | 27,903 | 1.20 |
| 12/11/2024 | 1.25 | 1.30 | 1.18 | 1.20 | 34,918 | 1.20 |
| 12/10/2024 | 1.24 | 1.25 | 1.17 | 1.22 | 75,240 | 1.22 |
| 12/09/2024 | 1.23 | 1.28 | 1.20 | 1.25 | 51,204 | 1.25 |
| 12/06/2024 | 1.31 | 1.36 | 1.22 | 1.22 | 71,372 | 1.22 |
| 12/05/2024 | 1.41 | 1.41 | 1.25 | 1.28 | 56,810 | 1.28 |
| 12/04/2024 | 1.42 | 1.47 | 1.41 | 1.42 | 15,046 | 1.42 |
| 12/03/2024 | 1.45 | 1.49 | 1.44 | 1.44 | 4,362 | 1.44 |
| 12/02/2024 | 1.50 | 1.57 | 1.45 | 1.46 | 12,272 | 1.46 |
| 11/29/2024 | 1.48 | 1.55 | 1.45 | 1.45 | 4,521 | 1.45 |
| 11/27/2024 | 1.48 | 1.61 | 1.48 | 1.49 | 23,227 | 1.49 |
| 11/26/2024 | 1.50 | 1.52 | 1.30 | 1.48 | 173,204 | 1.48 |
| 11/25/2024 | 1.51 | 1.56 | 1.43 | 1.48 | 17,488 | 1.48 |
| 11/22/2024 | 1.60 | 1.60 | 1.50 | 1.54 | 41,974 | 1.54 |
| 11/21/2024 | 1.60 | 1.64 | 1.40 | 1.64 | 41,031 | 1.64 |
| 11/20/2024 | 1.49 | 1.60 | 1.45 | 1.58 | 24,157 | 1.58 |
| 11/19/2024 | 1.41 | 1.50 | 1.39 | 1.47 | 21,938 | 1.47 |
| 11/18/2024 | 1.44 | 1.46 | 1.37 | 1.40 | 18,488 | 1.40 |
| 11/15/2024 | 1.53 | 1.54 | 1.43 | 1.43 | 10,641 | 1.43 |
| 11/14/2024 | 1.51 | 1.69 | 1.42 | 1.54 | 90,728 | 1.54 |
| 11/13/2024 | 1.49 | 1.51 | 1.41 | 1.51 | 31,728 | 1.51 |
| 11/12/2024 | 1.43 | 1.51 | 1.41 | 1.51 | 26,856 | 1.51 |
| 11/11/2024 | 1.51 | 1.62 | 1.45 | 1.45 | 32,148 | 1.45 |
| 11/08/2024 | 1.54 | 1.55 | 1.49 | 1.50 | 16,396 | 1.50 |
| 11/07/2024 | 1.44 | 1.61 | 1.44 | 1.57 | 12,816 | 1.57 |
| 11/06/2024 | 1.70 | 1.74 | 1.42 | 1.45 | 73,621 | 1.45 |
| 11/05/2024 | 1.86 | 1.89 | 1.80 | 1.81 | 19,661 | 1.81 |
| 11/04/2024 | 1.86 | 1.92 | 1.79 | 1.86 | 68,780 | 1.86 |
| 11/01/2024 | 1.80 | 1.84 | 1.77 | 1.84 | 93,831 | 1.84 |