5 DAY PERFORMANCE
-13.21%
1 MONTH PERFORMANCE
-8.00%
3 MONTH PERFORMANCE
-40.43%
6 MONTH PERFORMANCE
-68.28%
YEAR-TO-DATE PERFORMANCE
-9.80%
1 YEAR PERFORMANCE
-81.19%
Urgent.ly Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $0.46 | $0.47 (2.05%) | $0.49 | $0.43 | 24,020 | $6.28 M |
| 01/22/2025 | $0.51 | $0.44 (-13.56%) | $0.51 | $0.42 | 214,300 | $5.91 M |
| 01/21/2025 | $0.54 | $0.50 (-6.65%) | $0.55 | $0.47 | 96,808 | $6.70 M |
| 01/17/2025 | $0.53 | $0.53 (0%) | $0.57 | $0.48 | 119,400 | $7.12 M |
| 01/16/2025 | $0.49 | $0.50 (2.46%) | $0.53 | $0.45 | 97,500 | $6.71 M |
| 01/15/2025 | $0.50 | $0.48 (-3.94%) | $0.50 | $0.42 | 241,400 | $6.42 M |
| 01/14/2025 | $0.47 | $0.48 (1.48%) | $0.50 | $0.45 | 46,970 | $6.44 M |
| 01/13/2025 | $0.49 | $0.48 (-2.83%) | $0.50 | $0.46 | 68,000 | $6.44 M |
| 01/10/2025 | $0.53 | $0.50 (-6.08%) | $0.57 | $0.48 | 166,310 | $6.70 M |
| 01/08/2025 | $0.63 | $0.53 (-16.01%) | $0.63 | $0.52 | 187,241 | $7.13 M |
| 01/07/2025 | $0.59 | $0.63 (7.01%) | $0.63 | $0.51 | 327,300 | $8.44 M |
| 01/06/2025 | $0.47 | $0.57 (19.79%) | $0.63 | $0.45 | 1.00 M | $7.60 M |
| 01/03/2025 | $0.48 | $0.45 (-4.96%) | $0.48 | $0.41 | 353,632 | $6.07 M |
| 01/02/2025 | $0.51 | $0.46 (-9.49%) | $0.51 | $0.46 | 358,099 | $6.20 M |
| 12/31/2024 | $0.46 | $0.51 (11.94%) | $0.53 | $0.45 | 507,828 | $6.85 M |
| 12/30/2024 | $0.52 | $0.48 (-6.98%) | $0.52 | $0.44 | 4.38 M | $6.44 M |
| 12/27/2024 | $0.49 | $0.48 (-1.44%) | $0.55 | $0.47 | 370,700 | $6.44 M |
| 12/26/2024 | $0.49 | $0.47 (-3.88%) | $0.50 | $0.45 | 63,316 | $6.32 M |
| 12/24/2024 | $0.49 | $0.50 (2.04%) | $0.50 | $0.48 | 25,046 | $6.71 M |
| 12/23/2024 | $0.49 | $0.50 (2.48%) | $0.50 | $0.47 | 78,503 | $6.71 M |
| 12/20/2024 | $0.51 | $0.50 (-1.18%) | $0.52 | $0.43 | 251,200 | $6.75 M |
| 12/19/2024 | $0.54 | $0.52 (-2.83%) | $0.55 | $0.49 | 133,562 | $7.04 M |
| 12/18/2024 | $0.52 | $0.54 (3%) | $0.58 | $0.50 | 318,339 | $7.19 M |
| 12/17/2024 | $0.50 | $0.54 (7%) | $0.54 | $0.50 | 44,600 | $7.18 M |
| 12/16/2024 | $0.52 | $0.51 (-2.26%) | $0.53 | $0.48 | 60,852 | $6.85 M |
| 12/13/2024 | $0.52 | $0.51 (-2.28%) | $0.55 | $0.46 | 142,300 | $6.85 M |
| 12/12/2024 | $0.58 | $0.54 (-6.54%) | $0.58 | $0.51 | 39,348 | $7.24 M |
| 12/11/2024 | $0.57 | $0.56 (-0.71%) | $0.58 | $0.53 | 172,018 | $7.53 M |
| 12/10/2024 | $0.55 | $0.55 (0.92%) | $0.60 | $0.53 | 31,748 | $7.40 M |
| 12/09/2024 | $0.55 | $0.57 (4.04%) | $0.58 | $0.52 | 44,110 | $7.71 M |
| 12/06/2024 | $0.52 | $0.53 (1.75%) | $0.58 | $0.52 | 19,800 | $7.12 M |
| 12/05/2024 | $0.55 | $0.53 (-3.64%) | $0.58 | $0.52 | 58,620 | $7.12 M |
| 12/04/2024 | $0.58 | $0.57 (-1.73%) | $0.59 | $0.56 | 55,100 | $7.64 M |
| 12/03/2024 | $0.53 | $0.55 (3.96%) | $0.58 | $0.52 | 129,059 | $7.40 M |
| 12/02/2024 | $0.52 | $0.53 (1.92%) | $0.55 | $0.52 | 62,338 | $7.12 M |
| 11/29/2024 | $0.51 | $0.55 (6.79%) | $0.55 | $0.51 | 19,538 | $7.37 M |
| 11/27/2024 | $0.52 | $0.53 (3.03%) | $0.57 | $0.52 | 14,400 | $7.16 M |
| 11/26/2024 | $0.60 | $0.53 (-11.37%) | $0.60 | $0.52 | 99,000 | $7.16 M |
| 11/25/2024 | $0.54 | $0.54 (-1.05%) | $0.57 | $0.51 | 44,516 | $7.20 M |
| 11/22/2024 | $0.44 | $0.54 (22.44%) | $0.60 | $0.44 | 90,000 | $7.19 M |
| 11/21/2024 | $0.47 | $0.45 (-5.4%) | $0.48 | $0.41 | 158,180 | $5.97 M |
| 11/20/2024 | $0.54 | $0.49 (-9.67%) | $0.54 | $0.46 | 119,147 | $6.51 M |
| 11/19/2024 | $0.58 | $0.55 (-5.35%) | $0.59 | $0.55 | 17,000 | $7.36 M |
| 11/18/2024 | $0.56 | $0.56 (-0.21%) | $0.58 | $0.56 | 16,100 | $7.52 M |
| 11/15/2024 | $0.61 | $0.60 (-1.04%) | $0.61 | $0.57 | 55,931 | $8.04 M |
| 11/14/2024 | $0.62 | $0.61 (-2.26%) | $0.62 | $0.60 | 30,679 | $8.12 M |
| 11/13/2024 | $0.62 | $0.62 (0.8%) | $0.65 | $0.57 | 227,903 | $8.32 M |
| 11/12/2024 | $0.56 | $0.64 (14.75%) | $0.67 | $0.56 | 183,905 | $8.57 M |
| 11/11/2024 | $0.54 | $0.55 (1.55%) | $0.58 | $0.54 | 109,504 | $7.39 M |
| 11/08/2024 | $0.57 | $0.58 (1.74%) | $0.59 | $0.56 | 176,100 | $7.78 M |
| 11/07/2024 | $0.59 | $0.57 (-3.1%) | $0.59 | $0.56 | 64,621 | $7.67 M |
| 11/06/2024 | $0.58 | $0.59 (1.67%) | $0.62 | $0.56 | 114,900 | $7.91 M |
| 11/05/2024 | $0.60 | $0.59 (-1.76%) | $0.62 | $0.58 | 39,400 | $7.86 M |
| 11/04/2024 | $0.58 | $0.60 (2.9%) | $0.63 | $0.57 | 69,300 | $8.01 M |
| 11/01/2024 | $0.62 | $0.62 (1.22%) | $0.65 | $0.59 | 49,300 | $8.38 M |
| 10/31/2024 | $0.56 | $0.60 (7.35%) | $0.65 | $0.52 | 206,800 | $8.04 M |
| 10/30/2024 | $0.60 | $0.57 (-6.3%) | $0.60 | $0.54 | 228,204 | $7.58 M |
| 10/29/2024 | $0.64 | $0.64 (-1.14%) | $0.65 | $0.63 | 70,043 | $8.53 M |
| 10/28/2024 | $0.74 | $0.65 (-11.8%) | $0.74 | $0.64 | 138,221 | $8.72 M |
| 10/25/2024 | $0.77 | $0.76 (-0.96%) | $0.80 | $0.72 | 119,766 | $10.20 M |
| 10/24/2024 | $0.91 | $0.77 (-14.9%) | $0.91 | $0.76 | 290,200 | $10.36 M |