Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2025	0.2500	0.2560	0.2300	0.2452	1,264,503	-0.02(-7.37%)
Dec 02, 2025	0.2699	0.2900	0.2510	0.2647	4,789,595	-0.00(-0.41%)
Dec 01, 2025	0.2500	0.2855	0.2420	0.2658	1,925,062	+0.01(+3.71%)
Nov 28, 2025	0.2440	0.2640	0.2405	0.2563	128,093	+0.01(+4.78%)
Nov 26, 2025	0.2290	0.2582	0.2289	0.2446	473,303	+0.01(+5.66%)
Nov 25, 2025	0.2300	0.2377	0.2234	0.2315	437,247	-0.01(-5.82%)
Nov 24, 2025	0.2468	0.2474	0.2312	0.2458	209,681	+0.00(+1.49%)
Nov 21, 2025	0.2269	0.2432	0.2120	0.2422	364,210	+0.01(+3.55%)
Nov 20, 2025	0.2270	0.2442	0.2151	0.2339	250,361	-0.01(-2.83%)
Nov 19, 2025	0.2350	0.2419	0.2245	0.2407	196,875	-0.00(-0.54%)
Nov 18, 2025	0.2300	0.2445	0.2106	0.2420	338,617	+0.02(+9.21%)
Nov 17, 2025	0.2383	0.2420	0.2100	0.2216	529,743	-0.03(-11.36%)
Nov 14, 2025	0.2377	0.2798	0.2296	0.2500	1,588,084	-0.01(-2.53%)
Nov 13, 2025	0.3030	0.5000	0.2329	0.2565	39,528,920	-0.05(-16.40%)
Nov 12, 2025	0.2910	0.3163	0.2909	0.3068	125,161	+0.01(+4.78%)
Nov 11, 2025	0.3140	0.3140	0.2900	0.2928	74,355	-0.01(-4.31%)
Nov 10, 2025	0.3040	0.3199	0.2956	0.3060	236,517	+0.00(+0.99%)
Nov 07, 2025	0.3000	0.3030	0.2870	0.3030	220,793	-0.01(-1.75%)
Nov 06, 2025	0.3300	0.3300	0.3022	0.3084	271,302	-0.03(-8.76%)
Nov 05, 2025	0.3528	0.3660	0.3380	0.3380	149,500	-0.02(-5.22%)
Nov 04, 2025	0.3675	0.3775	0.3566	0.3566	116,889	-0.01(-2.57%)
Nov 03, 2025	0.3800	0.3802	0.3500	0.3660	191,042	-0.01(-3.68%)
Oct 31, 2025	0.3700	0.3900	0.3600	0.3800	408,489	+0.01(+1.58%)
Oct 30, 2025	0.3671	0.3890	0.3604	0.3741	180,687	-0.00(-0.24%)
Oct 29, 2025	0.3701	0.3878	0.3601	0.3750	120,864	-0.00(-0.45%)
Oct 28, 2025	0.3800	0.3968	0.3703	0.3767	171,414	-0.01(-3.01%)
Oct 27, 2025	0.3790	0.4100	0.3723	0.3884	521,187	+0.02(+4.49%)
Oct 24, 2025	0.3562	0.3857	0.3542	0.3717	304,844	+0.02(+4.94%)
Oct 23, 2025	0.3600	0.3898	0.3467	0.3542	445,016	-0.01(-2.21%)
Oct 22, 2025	0.3380	0.3860	0.3380	0.3622	661,687	+0.02(+4.92%)
Oct 21, 2025	0.3300	0.3696	0.3220	0.3452	740,854	-0.03(-7.73%)
Oct 20, 2025	0.3940	0.4000	0.3602	0.3741	725,174	-0.03(-6.48%)
Oct 17, 2025	0.4200	0.4340	0.4000	0.4000	542,597	-0.04(-9.52%)
Oct 16, 2025	0.4388	0.4845	0.4014	0.4421	1,423,448	-0.02(-4.62%)
Oct 15, 2025	0.5184	0.5199	0.4242	0.4635	4,581,396	-0.11(-19.39%)
Oct 14, 2025	0.4896	0.7800	0.4400	0.5750	227,974,832	+0.20(+54.53%)
Oct 13, 2025	0.3600	0.3840	0.3600	0.3721	124,376	+0.00(+0.30%)
Oct 10, 2025	0.4019	0.4019	0.3606	0.3710	212,174	-0.03(-7.69%)
Oct 09, 2025	0.4114	0.4130	0.3901	0.4019	274,816	+0.00(+0.88%)
Oct 08, 2025	0.4025	0.4120	0.3710	0.3984	429,818	-0.01(-3.30%)
Oct 07, 2025	0.4150	0.4469	0.4117	0.4120	289,254	-0.03(-6.32%)
Oct 06, 2025	0.4600	0.4762	0.4326	0.4398	217,660	-0.02(-5.24%)
Oct 03, 2025	0.4790	0.4900	0.4620	0.4641	179,370	-0.01(-2.09%)
Oct 02, 2025	0.4300	0.4900	0.4200	0.4740	323,801	+0.05(+11.77%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today