ストックスクリーナーアプリを入手
0.3445
4.33%
-0.0155
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 |
|---|---|---|---|---|---|
| 2025-12-22 | $0.359 | $0.32 | $0.039 | 2,457,039.0 | -1.94% |
| 2025-12-19 | $0.4004 | $0.3031 | $0.0973 | 10,731,475.0 | +2.53% |
| 2025-12-18 | $0.486 | $0.33 | $0.156 | 188,474,990.0 | +18.61% |
| 2025-12-17 | $0.4401 | $0.2715 | $0.1686 | 10,076,031.0 | -16.62% |
| 2025-12-16 | $0.36 | $0.275 | $0.085 | 2,894,064.0 | +16.05% |
| 2025-12-15 | $0.3275 | $0.2538 | $0.0737 | 4,232,931.0 | -7.30% |
| 2025-12-12 | $0.4059 | $0.2403 | $0.1656 | 42,906,603.0 | +38.08% |
| 2025-12-11 | $0.2545 | $0.227 | $0.0275 | 1,756,430.0 | +3.91% |
| 2025-12-10 | $0.25 | $0.23 | $0.02 | 227,411.0 | -2.67% |
| 2025-12-09 | $0.2422 | $0.224 | $0.0182 | 286,467.0 | +3.64% |
| 2025-12-08 | $0.235 | $0.2207 | $0.0143 | 259,788.0 | +1.29% |
| 2025-12-05 | $0.2546 | $0.225 | $0.0296 | 477,543.0 | -7.75% |
| 2025-12-04 | $0.254 | $0.2299 | $0.0241 | 732,124.0 | -0.49% |
| 2025-12-03 | $0.256 | $0.23 | $0.026 | 1,232,628.0 | -7.37% |
| 2025-12-02 | $0.29 | $0.251 | $0.039 | 4,764,279.0 | -0.41% |
| 2025-12-01 | $0.2855 | $0.242 | $0.0435 | 1,892,311.0 | +3.71% |
| 2025-11-28 | $0.264 | $0.2405 | $0.0235 | 128,093.0 | +4.78% |
| 2025-11-26 | $0.2582 | $0.2289 | $0.0293 | 446,093.0 | +5.66% |
| 2025-11-25 | $0.2377 | $0.2234 | $0.0143 | 435,045.0 | -5.82% |
| 2025-11-24 | $0.2474 | $0.2312 | $0.0162 | 204,395.0 | +1.49% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $0.486 | $0.2207 | $0.2653 | 273,402,114.0 | +37.73% |
| 2025-11 | $0.50 | $0.21 | $0.29 | 45,219,979.0 | -32.55% |
| 2025-10 | $0.78 | $0.322 | $0.458 | 240,362,030.0 | -7.77% |
| 2025-09 | $0.7902 | $0.3908 | $0.3994 | 281,834,730.0 | -0.43% |
| 2025-08 | $0.5771 | $0.302 | $0.2751 | 63,578,290.0 | -0.10% |
| 2025-07 | $0.55 | $0.283 | $0.267 | 8,591,835.0 | +37.61% |
| 2025-06 | $0.44 | $0.262 | $0.178 | 9,583,737.0 | -11.39% |
| 2025-05 | $0.4867 | $0.3313 | $0.1554 | 1,917,007.0 | -25.18% |
| 2025-04 | $0.75 | $0.371 | $0.379 | 9,819,246.0 | +12.38% |
| 2025-03 | $0.8599 | $0.3801 | $0.4798 | 2,056,991.0 | -51.15% |
| 2025-02 | $1.12 | $0.66 | $0.46 | 2,427,166.0 | +8.82% |
| 2025-01 | $1.19 | $0.6006 | $0.5894 | 1,230,163.0 | -19.54% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $1.57 | $0.90 | $0.67 | 1,304,365.0 | -35.86% |
| 2024-11 | $1.92 | $1.30 | $0.6196 | 842,602.0 | -17.61% |
| 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% |
5.33%
0.41%
大文字化:
|
ボリューム (24 時間):