urban-gro, Inc. - Common Stock (UGRO)

Historical Prices For urban-gro, Inc. - Common Stock (UGRO)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	0.42	0.45	0.39	0.43	70,386	0.43
4/03/2025	0.43	0.50	0.42	0.43	69,958	0.43
4/02/2025	0.44	0.50	0.44	0.47	57,361	0.47
4/01/2025	0.41	0.50	0.39	0.43	52,251	0.43
3/31/2025	0.45	0.45	0.40	0.40	72,350	0.40
3/28/2025	0.51	0.51	0.38	0.45	767,591	0.45
3/27/2025	0.52	0.55	0.46	0.52	97,994	0.52
3/26/2025	0.60	0.62	0.45	0.53	321,336	0.53
3/25/2025	0.58	0.60	0.58	0.60	69,151	0.60
3/24/2025	0.60	0.60	0.57	0.58	104,159	0.58
3/21/2025	0.65	0.65	0.58	0.60	101,840	0.60
3/20/2025	0.70	0.70	0.64	0.65	72,072	0.65
3/19/2025	0.72	0.72	0.68	0.68	7,878	0.68
3/18/2025	0.74	0.77	0.72	0.72	28,094	0.72
3/17/2025	0.80	0.80	0.73	0.75	11,199	0.75
3/14/2025	0.80	0.82	0.73	0.76	27,321	0.76
3/13/2025	0.83	0.85	0.77	0.77	20,435	0.77
3/12/2025	0.83	0.83	0.79	0.80	24,756	0.80
3/11/2025	0.81	0.85	0.78	0.80	4,593	0.80
3/10/2025	0.84	0.85	0.78	0.80	27,008	0.80
3/07/2025	0.80	0.83	0.78	0.82	64,119	0.82
3/06/2025	0.83	0.83	0.78	0.82	28,022	0.82
3/05/2025	0.81	0.86	0.80	0.81	47,950	0.81
3/04/2025	0.79	0.82	0.77	0.82	19,177	0.82
3/03/2025	0.78	0.83	0.70	0.80	178,155	0.80
2/28/2025	0.82	0.83	0.81	0.83	14,619	0.83
2/27/2025	0.74	0.82	0.74	0.81	38,818	0.81
2/26/2025	0.75	0.79	0.74	0.77	72,105	0.77
2/25/2025	0.78	0.78	0.71	0.73	156,671	0.73
2/24/2025	0.78	0.78	0.73	0.77	20,804	0.77
2/21/2025	0.79	0.79	0.73	0.74	40,127	0.74
2/20/2025	0.77	0.79	0.74	0.79	26,182	0.79
2/19/2025	0.76	0.78	0.73	0.78	35,722	0.78
2/18/2025	0.74	0.82	0.73	0.76	36,834	0.76
2/14/2025	0.76	0.77	0.72	0.73	20,296	0.73
2/13/2025	0.70	0.77	0.69	0.76	20,488	0.76
2/12/2025	0.75	0.77	0.66	0.74	60,421	0.74
2/11/2025	0.76	0.77	0.72	0.76	26,961	0.76
2/10/2025	0.77	0.81	0.75	0.76	72,378	0.76
2/07/2025	0.78	0.82	0.73	0.82	118,268	0.82
2/06/2025	0.96	1.12	0.70	0.79	1,412,261	0.79
2/05/2025	0.76	0.93	0.74	0.84	261,258	0.84
2/04/2025	0.75	0.77	0.75	0.76	15,329	0.76
2/03/2025	0.72	0.75	0.66	0.75	5,161	0.75
1/31/2025	0.76	0.77	0.68	0.76	15,163	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