USD
Datos históricos de urban-gro, Inc.
urban-gro, Inc. · UGRO
$3.20
▼ -0.02 (-0.48%)
Última operación · 10/10/2026, 17:41:07 UTC
- Variación en el periodo
- −66.04%
- Máximo
- US$37.00
- 26 de marzo de 2026
- Mínimo
- US$2.02
- 19 de febrero de 2026
- Volumen medio diario
- 2 M
Del 10 de octubre de 2025 al 15 de junio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 15 jun 2026 | 2.89 | 3.51 | 2.83 | 3.15 | +11.70% | 178,154.331 |
| 12 jun 2026 | 3.01 | 3.27 | 2.78 | 2.82 | −5.69% | 146,843.788 |
| 11 jun 2026 | 2.89 | 3.17 | 2.82 | 2.99 | +3.46% | 52,841.525 |
| 10 jun 2026 | 2.75 | 2.90 | 2.67 | 2.89 | +5.09% | 28,336.416 |
| 9 jun 2026 | 2.86 | 3.00 | 2.72 | 2.75 | −3.51% | 49,647.217 |
| 8 jun 2026 | 3.06 | 3.06 | 2.78 | 2.85 | −4.68% | 41,579.928 |
| 5 jun 2026 | 3.12 | 3.40 | 2.81 | 2.99 | −6.85% | 148,425.916 |
| 4 jun 2026 | 3.31 | 3.39 | 3.09 | 3.21 | −4.75% | 38,657.898 |
| 3 jun 2026 | 3.34 | 3.40 | 3.20 | 3.37 | +2.74% | 23,172.309 |
| 2 jun 2026 | 3.70 | 3.70 | 3.21 | 3.28 | −9.14% | 116,620.136 |
| 1 jun 2026 | 3.62 | 3.87 | 3.57 | 3.61 | −0.82% | 57,483.027 |
| 29 may 2026 | 3.92 | 3.92 | 3.52 | 3.64 | −8.54% | 75,043.489 |
| 28 may 2026 | 4.01 | 4.20 | 3.92 | 3.98 | −1.73% | 51,683.266 |
| 27 may 2026 | 4.40 | 4.53 | 4.00 | 4.05 | −8.78% | 41,796.671 |
| 26 may 2026 | 3.98 | 4.70 | 3.98 | 4.44 | +12.41% | 111,970.274 |
| 22 may 2026 | 4.00 | 4.08 | 3.90 | 3.95 | −2.95% | 38,502.325 |
| 21 may 2026 | 3.87 | 4.27 | 3.77 | 4.07 | +3.04% | 91,345.52 |
| 20 may 2026 | 4.04 | 4.10 | 3.73 | 3.95 | −4.59% | 83,509.813 |
| 19 may 2026 | 4.64 | 4.65 | 4.06 | 4.14 | −11.91% | 64,617.904 |
| 18 may 2026 | 4.62 | 4.80 | 4.43 | 4.70 | +1.51% | 47,017.814 |
| 15 may 2026 | 5.48 | 5.50 | 4.51 | 4.63 | −16.88% | 137,875.326 |
| 14 may 2026 | 5.66 | 5.88 | 5.47 | 5.57 | +1.09% | 59,173.621 |
| 13 may 2026 | 5.95 | 5.95 | 5.45 | 5.51 | −7.08% | 46,320.168 |
| 12 may 2026 | 6.75 | 6.78 | 5.93 | 5.93 | −11.36% | 88,026.44 |
| 11 may 2026 | 6.28 | 7.57 | 6.28 | 6.69 | +11.69% | 365,949.511 |
| 8 may 2026 | 5.74 | 6.26 | 5.40 | 5.99 | +6.58% | 111,971.399 |
| 7 may 2026 | 5.78 | 6.08 | 5.60 | 5.62 | −3.93% | 69,602.442 |
| 6 may 2026 | 5.30 | 6.18 | 5.30 | 5.85 | +5.41% | 88,140.798 |
| 5 may 2026 | 5.56 | 5.73 | 5.30 | 5.55 | −7.50% | 109,977.997 |
| 4 may 2026 | 6.15 | 6.15 | 5.60 | 6.00 | 0.00% | 137,768.888 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.