Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	0.1598	0.1630	0.1265	0.1336	1,451,056	-0.03(-17.53%)
Jan 29, 2026	0.1910	0.1972	0.1602	0.1620	633,164	-0.03(-15.84%)
Jan 28, 2026	0.2014	0.2048	0.1908	0.1925	388,137	-0.01(-3.70%)
Jan 27, 2026	0.1851	0.2000	0.1800	0.1999	360,825	+0.01(+8.05%)
Jan 26, 2026	0.1902	0.1902	0.1800	0.1850	181,567	+0.00(+1.09%)
Jan 23, 2026	0.1900	0.1900	0.1710	0.1830	772,425	-0.00(-1.08%)
Jan 22, 2026	0.2240	0.2240	0.1725	0.1850	2,017,540	-0.03(-14.59%)
Jan 21, 2026	0.2235	0.2235	0.2110	0.2166	286,935	-0.01(-2.87%)
Jan 20, 2026	0.2300	0.2378	0.2200	0.2230	246,440	-0.01(-3.04%)
Jan 16, 2026	0.2330	0.2457	0.2300	0.2300	195,276	-0.00(-0.65%)
Jan 15, 2026	0.2384	0.2442	0.2301	0.2315	305,045	-0.00(-0.09%)
Jan 14, 2026	0.2500	0.2570	0.2316	0.2317	393,342	-0.02(-6.84%)
Jan 13, 2026	0.2700	0.2767	0.2455	0.2487	748,559	-0.03(-9.89%)
Jan 12, 2026	0.2838	0.2999	0.2678	0.2760	573,102	-0.01(-3.16%)
Jan 09, 2026	0.2899	0.3025	0.2800	0.2850	290,413	-0.00(-0.59%)
Jan 08, 2026	0.2800	0.2972	0.2830	0.2867	474,364	+0.00(+1.49%)
Jan 07, 2026	0.2868	0.3116	0.2814	0.2825	343,204	-0.01(-3.58%)
Jan 06, 2026	0.2860	0.3045	0.2785	0.2930	576,405	+0.01(+3.90%)
Jan 05, 2026	0.2910	0.2980	0.2810	0.2820	600,816	-0.00(-0.74%)
Jan 02, 2026	0.2850	0.3073	0.2801	0.2841	457,176	+0.00(+1.46%)
Dec 31, 2025	0.2910	0.3000	0.2751	0.2800	554,577	+0.00(+0.65%)
Dec 30, 2025	0.2820	0.3086	0.2718	0.2782	1,033,775	-0.01(-3.70%)
Dec 29, 2025	0.3100	0.3187	0.2864	0.2889	568,679	-0.02(-7.14%)
Dec 26, 2025	0.3347	0.3567	0.3080	0.3111	916,193	-0.03(-9.85%)
Dec 24, 2025	0.3519	0.3800	0.3425	0.3451	1,216,733	-0.01(-1.93%)
Dec 23, 2025	0.3200	0.3670	0.3161	0.3519	2,381,789	-0.00(-1.26%)
Dec 22, 2025	0.3300	0.3600	0.3200	0.3564	2,930,347	-0.00(-1.00%)
Dec 19, 2025	0.3450	0.4004	0.3031	0.3600	10,896,966	+0.01(+2.53%)
Dec 18, 2025	0.4049	0.4860	0.3300	0.3511	189,194,592	+0.06(+18.61%)
Dec 17, 2025	0.4000	0.4401	0.2715	0.2960	10,635,714	-0.06(-16.62%)
Dec 16, 2025	0.2800	0.3600	0.2750	0.3550	2,916,398	+0.05(+16.05%)
Dec 15, 2025	0.3000	0.3275	0.2538	0.3059	4,239,481	-0.02(-7.30%)
Dec 12, 2025	0.2800	0.4059	0.2403	0.3300	43,691,632	+0.09(+38.08%)
Dec 11, 2025	0.2380	0.2545	0.2270	0.2390	1,812,396	+0.01(+3.91%)
Dec 10, 2025	0.2500	0.2500	0.2300	0.2300	232,514	-0.01(-2.67%)
Dec 09, 2025	0.2340	0.2422	0.2240	0.2363	286,546	+0.01(+3.64%)
Dec 08, 2025	0.2272	0.2350	0.2207	0.2280	262,750	+0.00(+1.29%)
Dec 05, 2025	0.2500	0.2546	0.2250	0.2251	494,228	-0.02(-8.53%)
Dec 04, 2025	0.2299	0.2540	0.2299	0.2461	746,652	+0.00(+0.37%)
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%)

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

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

Historical Prices

Information