ストックスクリーナーアプリを入手
1.49
0.68%
0.01
Urban Gro Inc (UGRO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.61 | $1.48 | $0.13 | 23,227.0 | +0.68% |
| 2024-11-26 | $1.52 | $1.30 | $0.2196 | 173,203.0 | +0.00% |
| 2024-11-25 | $1.56 | $1.43 | $0.1298 | 17,428.0 | -3.90% |
| 2024-11-22 | $1.60 | $1.50 | $0.10 | 41,943.0 | -6.10% |
| 2024-11-21 | $1.64 | $1.40 | $0.24 | 41,031.0 | +3.80% |
| 2024-11-20 | $1.60 | $1.45 | $0.155 | 24,145.0 | +7.48% |
| 2024-11-19 | $1.50 | $1.39 | $0.105 | 21,938.0 | +5.00% |
| 2024-11-18 | $1.46 | $1.37 | $0.09 | 18,485.0 | -2.10% |
| 2024-11-15 | $1.54 | $1.43 | $0.11 | 10,631.0 | -7.14% |
| 2024-11-14 | $1.69 | $1.42 | $0.2699 | 90,728.0 | +1.99% |
| 2024-11-13 | $1.51 | $1.41 | $0.10 | 31,728.0 | +0.00% |
| 2024-11-12 | $1.51 | $1.41 | $0.10 | 26,856.0 | +4.14% |
| 2024-11-11 | $1.62 | $1.45 | $0.1699 | 32,148.0 | -3.33% |
| 2024-11-08 | $1.55 | $1.49 | $0.06 | 16,393.0 | -4.46% |
| 2024-11-07 | $1.61 | $1.44 | $0.1733 | 12,816.0 | +8.28% |
| 2024-11-06 | $1.74 | $1.42 | $0.315 | 73,609.0 | -19.89% |
| 2024-11-05 | $1.89 | $1.80 | $0.09 | 19,661.0 | -2.69% |
| 2024-11-04 | $1.92 | $1.79 | $0.13 | 68,780.0 | +1.31% |
| 2024-11-01 | $1.84 | $1.77 | $0.0661 | 93,331.0 | +4.32% |
| 2024-10-31 | $1.79 | $1.72 | $0.07 | 14,131.0 | -2.76% |
| 2024-10-30 | $1.86 | $1.61 | $0.25 | 51,744.0 | +4.62% |
| 2024-10-29 | $1.73 | $1.59 | $0.14 | 27,165.0 | +4.85% |
Urban Gro Inc (UGRO) 株の年ごとの株価履歴
この詳細な分析では、Urban Gro Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はUGRO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Urban Gro Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のUrban Gro Inc (UGRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $1.92 | $1.30 | $0.6196 | 861,308.0 | -15.34% |
| 2024-10 | $1.90 | $1.27 | $0.6328 | 819,037.0 | +27.54% |
| 2024-09 | $1.50 | $1.22 | $0.28 | 318,402.0 | -0.36% |
| 2024-08 | $1.51 | $1.18 | $0.33 | 632,763.0 | -1.07% |
| 2024-07 | $1.65 | $1.28 | $0.37 | 510,657.0 | +5.26% |
| 2024-06 | $1.56 | $1.14 | $0.42 | 859,119.0 | -1.48% |
| 2024-05 | $2.15 | $1.34 | $0.81 | 1,045,596.0 | -35.41% |
| 2024-04 | $2.16 | $1.29 | $0.87 | 2,117,217.0 | +52.55% |
| 2024-03 | $2.42 | $1.30 | $1.12 | 2,844,122.0 | -39.65% |
| 2024-02 | $2.84 | $1.66 | $1.18 | 2,319,416.0 | +36.75% |
| 2024-01 | $1.78 | $1.29 | $0.49 | 1,878,083.0 | +18.57% |
2023年のUrban Gro Inc (UGRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.50 | $1.02 | $0.48 | 1,303,387.0 | +23.89% |
| 2023-11 | $1.43 | $1.08 | $0.35 | 1,107,903.0 | -16.30% |
| 2023-10 | $1.40 | $1.14 | $0.26 | 573,300.0 | -0.74% |
| 2023-09 | $1.65 | $1.10 | $0.55 | 4,116,751.0 | +36.00% |
| 2023-08 | $1.38 | $0.9988 | $0.3856 | 1,486,104.0 | -25.65% |
| 2023-07 | $2.10 | $1.17 | $0.93 | 4,872,989.0 | +13.98% |
| 2023-06 | $1.65 | $1.09 | $0.56 | 1,567,949.0 | -4.07% |
| 2023-05 | $2.20 | $1.19 | $1.01 | 2,039,726.0 | -36.92% |
| 2023-04 | $2.82 | $1.50 | $1.32 | 3,208,849.0 | -27.78% |
| 2023-03 | $3.76 | $2.38 | $1.38 | 730,849.0 | -21.51% |
| 2023-02 | $4.47 | $3.35 | $1.12 | 658,904.0 | -9.47% |
| 2023-01 | $4.01 | $2.65 | $1.36 | 823,282.0 | +39.71% |
2022年のUrban Gro Inc (UGRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $5.04 | $2.63 | $2.41 | 976,953.0 | -45.05% |
| 2022-11 | $4.95 | $3.75 | $1.20 | 664,243.0 | +21.92% |
| 2022-10 | $4.70 | $2.76 | $1.94 | 1,703,594.0 | +45.52% |
| 2022-09 | $3.87 | $2.74 | $1.13 | 2,048,246.0 | -25.99% |
| 2022-08 | $7.12 | $3.51 | $3.61 | 2,330,562.0 | -42.71% |
| 2022-07 | $6.66 | $4.91 | $1.75 | 689,265.0 | +35.95% |
| 2022-06 | $6.35 | $4.50 | $1.85 | 1,176,608.0 | -18.79% |
| 2022-05 | $8.22 | $5.53 | $2.69 | 1,504,327.0 | -18.02% |
| 2022-04 | $11.09 | $6.91 | $4.18 | 2,225,914.0 | -32.31% |
| 2022-03 | $12.82 | $8.20 | $4.62 | 2,447,493.0 | +17.76% |
| 2022-02 | $11.46 | $8.22 | $3.24 | 2,255,951.0 | -3.70% |
| 2022-01 | $11.50 | $8.00 | $3.50 | 2,575,339.0 | -9.64% |
0.41%
0.06%
大文字化:
|
ボリューム (24 時間):