ストックスクリーナーアプリを入手
0.36
1.61%
-0.006
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $0.3775 | $0.3566 | $0.0209 | 109,754.0 | -1.64% |
| 2025-11-03 | $0.3802 | $0.35 | $0.0302 | 188,134.0 | -3.68% |
| 2025-10-31 | $0.39 | $0.36 | $0.03 | 405,582.0 | +1.58% |
| 2025-10-30 | $0.389 | $0.3604 | $0.0286 | 168,701.0 | -0.24% |
| 2025-10-29 | $0.3878 | $0.3601 | $0.0277 | 120,395.0 | -0.45% |
| 2025-10-28 | $0.3968 | $0.3703 | $0.0265 | 163,607.0 | -3.01% |
| 2025-10-27 | $0.41 | $0.3723 | $0.0377 | 505,753.0 | +4.49% |
| 2025-10-24 | $0.3857 | $0.3542 | $0.0315 | 286,271.0 | +4.94% |
| 2025-10-23 | $0.3898 | $0.3467 | $0.0431 | 434,942.0 | -2.21% |
| 2025-10-22 | $0.386 | $0.338 | $0.048 | 653,664.0 | +4.94% |
| 2025-10-21 | $0.3696 | $0.322 | $0.0476 | 722,286.0 | -7.74% |
| 2025-10-20 | $0.40 | $0.3602 | $0.0398 | 622,228.0 | -6.48% |
| 2025-10-17 | $0.434 | $0.40 | $0.034 | 528,683.0 | -9.52% |
| 2025-10-16 | $0.4845 | $0.4014 | $0.0831 | 1,415,442.0 | -4.62% |
| 2025-10-15 | $0.5199 | $0.4242 | $0.0957 | 4,533,923.0 | -19.39% |
| 2025-10-14 | $0.78 | $0.44 | $0.34 | 227,392,348.0 | +54.53% |
| 2025-10-13 | $0.384 | $0.36 | $0.024 | 120,955.0 | +0.30% |
| 2025-10-10 | $0.4019 | $0.3606 | $0.0413 | 208,725.0 | -7.69% |
| 2025-10-09 | $0.413 | $0.3901 | $0.0229 | 266,262.0 | +0.88% |
| 2025-10-08 | $0.412 | $0.371 | $0.041 | 427,702.0 | -3.30% |
| 2025-10-07 | $0.4469 | $0.4117 | $0.0352 | 279,767.0 | -6.32% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.3802 | $0.35 | $0.0302 | 297,888.0 | -5.26% |
| 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% |
1.74%
1.87%
大文字化:
|
ボリューム (24 時間):