urban-gro (UGRO) Stock Chart & Stock Price History → New trading system called MSFT, NVDA & MSFT (From WealthPress) (Ad) Free UGRO Stock Alerts $1.57 +0.01 (+0.64%) (As of 01:08 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends urban-gro Stock Price Performance5 Day Performance-2.48%1 Month Performance-24.88%3 Month Performance-30.84%6 Month Performance+38.94%Year-To-Date Performance+12.14%1 Year Performance+16.30% Receive UGRO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for urban-gro and its competitors with MarketBeat's FREE daily newsletter Email Address Ad MarketBeatYour $200 account credit is about to expireUpdate to MarketBeat All Access and Save $200 on Your Annual Subscription.Start Your Risk-Free Trial Here UGRO Stock Chart for Thursday, May, 30, 2024 UGRO Chart by TradingView urban-gro Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2024$1.61$1.56-3.17%$1.60$1.5616,761 shs$19.22 million05/28/2024$1.61$1.61+0.06%$1.65$1.608,224 shs$19.85 million05/27/2024$1.61$1.61$1.66$1.5921,500 shs$19.84 million05/24/2024$1.59$1.61+1.26%$1.66$1.5921,470 shs$19.84 million05/23/2024$1.61$1.59-1.24%$1.65$1.5923,667 shs$19.59 million05/22/2024$1.71$1.61-5.85%$1.69$1.6040,307 shs$19.84 million Get the Latest News and Ratings for UGRO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for urban-gro and its competitors with MarketBeat's FREE daily newsletter. 05/21/2024$1.70$1.71+0.59%$1.72$1.6722,582 shs$21.07 million05/20/2024$1.71$1.70-0.58%$1.75$1.6719,115 shs$20.94 million05/17/2024$1.75$1.71-2.29%$1.80$1.7116,454 shs$21.07 million05/16/2024$1.51$1.75+15.89%$1.80$1.7076,518 shs$21.56 million05/15/2024$1.85$1.51-18.38%$1.87$1.5091,026 shs$18.60 million05/14/2024$1.85$1.85$1.87$1.76108,119 shs$22.79 million05/13/2024$1.84$1.85+0.54%$1.85$1.7881,546 shs$22.79 million05/10/2024$1.88$1.84-2.13%$1.90$1.8059,603 shs$22.67 million05/09/2024$1.85$1.88+1.62%$1.93$1.7942,912 shs$23.16 million05/08/2024$1.82$1.85+1.65%$1.90$1.827,955 shs$22.79 million05/07/2024$1.89$1.82-3.70%$1.90$1.7915,380 shs$22.42 million05/06/2024$1.99$1.89-5.03%$2.02$1.75118,049 shs$23.28 million05/03/2024$1.93$1.99+3.11%$2.09$1.9532,560 shs$24.52 million05/02/2024$1.86$1.93+3.76%$1.95$1.8615,636 shs$23.78 million05/01/2024$2.09$1.86-11.00%$2.15$1.8684,116 shs$22.91 million04/30/2024$1.77$2.09+18.08%$2.16$1.75241,290 shs$25.75 million04/29/2024$1.75$1.77+1.14%$1.78$1.7340,648 shs$21.81 million04/26/2024$1.83$1.75-4.37%$1.84$1.7514,779 shs$21.47 million04/25/2024$1.66$1.83+10.24%$1.85$1.6754,654 shs$22.45 million04/24/2024$1.66$1.66$1.71$1.6510,226 shs$20.37 million04/23/2024$1.61$1.66+3.11%$1.71$1.5514,574 shs$20.37 million04/22/2024$1.55$1.61+3.87%$1.65$1.5232,213 shs$19.76 million04/19/2024$1.55$1.55$1.57$1.5219,359 shs$19.02 million04/18/2024$1.58$1.55-1.90%$1.64$1.5333,152 shs$19.02 million04/17/2024$1.63$1.58-3.06%$1.66$1.5557,475 shs$19.39 million04/16/2024$1.71$1.63-4.68%$1.70$1.6222,606 shs$20.00 million04/15/2024$1.64$1.71+4.27%$1.75$1.6554,532 shs$20.98 million04/12/2024$1.72$1.64-4.65%$1.75$1.6424,884 shs$20.12 million04/11/2024$1.76$1.72-2.27%$1.75$1.6717,235 shs$21.10 million04/10/2024$1.71$1.76+2.92%$1.78$1.6739,256 shs$21.60 million04/09/2024$1.74$1.71-1.72%$1.74$1.6830,675 shs$20.98 million04/08/2024$1.64$1.74+6.10%$1.75$1.6050,765 shs$21.35 million04/05/2024$1.65$1.64-0.61%$1.72$1.6027,083 shs$20.12 million04/04/2024$1.91$1.65-13.61%$2.00$1.61231,482 shs$20.25 millionTech GIANT’s Plans to Revolutionize Crypto… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.04/03/2024$1.51$1.91+26.49%$1.96$1.56523,461 shs$23.44 million04/02/2024$1.34$1.51+12.69%$1.61$1.34411,941 shs$17.62 million04/01/2024$1.37$1.34-2.19%$1.38$1.29165,811 shs$15.64 million03/29/2024$1.37$1.37$1.46$1.30578,589 shs$15.99 million03/28/2024$1.82$1.37-24.52%$1.46$1.30565,419 shs$15.99 million03/27/2024$1.95$1.82-6.92%$1.95$1.77385,067 shs$21.18 million03/26/2024$1.92$1.95+1.56%$2.05$1.87139,582 shs$22.76 million03/25/2024$2.16$1.92-11.11%$2.19$1.80163,739 shs$22.41 million03/22/2024$2.09$2.16+3.35%$2.28$2.05284,138 shs$25.21 million03/21/2024$2.05$2.09+1.95%$2.15$2.0054,856 shs$24.39 million03/20/2024$2.15$2.05-4.65%$2.27$2.0095,202 shs$23.92 million03/19/2024$2.19$2.15-1.83%$2.23$2.0934,542 shs$25.09 million03/18/2024$2.20$2.19-0.45%$2.42$2.19187,451 shs$25.56 million03/15/2024$2.00$2.20+10.00%$2.25$1.99128,128 shs$25.67 million03/14/2024$2.08$2.00-3.85%$2.14$1.9320,488 shs$23.34 million03/13/2024$1.96$2.08+6.12%$2.18$1.9458,186 shs$24.27 million03/12/2024$1.88$1.96+4.26%$2.01$1.8829,325 shs$22.87 million03/11/2024$1.99$1.88-5.29%$2.02$1.8766,509 shs$21.94 million03/08/2024$2.09$1.99-5.02%$2.10$1.9866,618 shs$23.17 million03/07/2024$2.09$2.09+0.24%$2.13$1.9772,543 shs$24.39 million03/06/2024$2.06$2.09+1.21%$2.19$2.0537,377 shs$24.33 million03/05/2024$2.01$2.06+2.49%$2.18$1.8387,545 shs$24.04 million03/04/2024$2.20$2.01-8.64%$2.18$2.00190,272 shs$23.46 million03/01/2024$2.27$2.20-3.08%$2.26$1.99191,811 shs$25.67 million02/29/2024$2.40$2.27-5.42%$2.39$2.1881,992 shs$26.49 million Related Companies: AIT Stock Chart DSGR Stock Chart WLFC Stock Chart HDSN Stock Chart ASLE Stock Chart PYRGF Stock Chart PPIH Stock Chart WRAP Stock Chart IDN Stock Chart APT Stock Chart Receive UGRO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for urban-gro and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:UGRO) was last updated on 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersWho are Nvidia’s New Silent Partners?Weiss RatingsThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarBiden Nomination CANCELED?The Freeport SocietyDems have chosen Biden replacement?Paradigm Press[Urgent!] Generational Wealth GameplanCrypto 101 MediaShocking: One AI startup's revenue could surge 4,735%Manward PressDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin Pro Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding urban-gro, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.