-
5 DAY PERFORMANCE
+0.36% -
1 MONTH PERFORMANCE
-28.77% -
3 MONTH PERFORMANCE
-42.34% -
6 MONTH PERFORMANCE
-72.36% -
YEAR-TO-DATE PERFORMANCE
-82.65% -
1 YEAR PERFORMANCE
-86.23%
Urgent.ly Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.44 | $0.54 (22.44%) | $0.60 | $0.44 | 87,683 | $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 |
| 10/23/2024 | $0.88 | $0.88 (0.51%) | $0.95 | $0.81 | 1.07 M | $11.87 M |
| 10/22/2024 | $0.88 | $0.92 (4.66%) | $0.95 | $0.70 | 16.35 M | $12.35 M |
| 10/21/2024 | $0.66 | $0.65 (-1.69%) | $0.72 | $0.61 | 2.55 M | $8.74 M |
| 10/18/2024 | $0.64 | $0.66 (3%) | $0.71 | $0.61 | 60,700 | $8.89 M |
| 10/17/2024 | $0.66 | $0.64 (-3.03%) | $0.68 | $0.61 | 59,400 | $8.59 M |
| 10/16/2024 | $0.60 | $0.71 (17.85%) | $0.71 | $0.57 | 95,531 | $9.49 M |
| 10/15/2024 | $0.60 | $0.60 (0%) | $0.60 | $0.57 | 16,000 | $8.05 M |
| 10/14/2024 | $0.60 | $0.61 (1.33%) | $0.62 | $0.59 | 12,501 | $8.17 M |
| 10/11/2024 | $0.59 | $0.63 (5.79%) | $0.63 | $0.59 | 8,449 | $8.39 M |
| 10/10/2024 | $0.61 | $0.60 (-1.64%) | $0.63 | $0.60 | 61,904 | $8.05 M |
| 10/09/2024 | $0.63 | $0.62 (-0.92%) | $0.65 | $0.61 | 32,000 | $8.38 M |
| 10/08/2024 | $0.65 | $0.63 (-3.86%) | $0.65 | $0.61 | 62,400 | $8.39 M |
| 10/07/2024 | $0.64 | $0.67 (4.51%) | $0.67 | $0.64 | 37,017 | $9.02 M |
| 10/04/2024 | $0.67 | $0.65 (-3.8%) | $0.68 | $0.64 | 18,500 | $8.69 M |
| 10/03/2024 | $0.67 | $0.68 (2.12%) | $0.72 | $0.67 | 21,826 | $9.13 M |
| 10/02/2024 | $0.70 | $0.70 (0.06%) | $0.70 | $0.67 | 21,400 | $9.40 M |
| 10/01/2024 | $0.67 | $0.69 (2.54%) | $0.69 | $0.67 | 26,200 | $9.22 M |
| 09/30/2024 | $0.70 | $0.68 (-2.87%) | $0.71 | $0.65 | 147,293 | $9.13 M |
| 09/27/2024 | $0.72 | $0.72 (0.32%) | $0.72 | $0.69 | 34,520 | $9.66 M |
| 09/26/2024 | $0.73 | $0.74 (1.31%) | $0.75 | $0.67 | 125,400 | $9.93 M |
| 09/25/2024 | $0.76 | $0.74 (-2.03%) | $0.76 | $0.71 | 53,437 | $9.93 M |
| 09/24/2024 | $0.75 | $0.78 (3.41%) | $0.85 | $0.70 | 306,305 | $10.45 M |
| 09/23/2024 | $0.87 | $0.82 (-5.89%) | $0.88 | $0.68 | 2.32 M | $11.05 M |
| 09/20/2024 | $0.82 | $0.88 (7.7%) | $0.88 | $0.76 | 8.25 M | $11.84 M |
| 09/19/2024 | $0.82 | $0.83 (1.59%) | $0.89 | $0.76 | 162,337 | $11.18 M |
| 09/18/2024 | $0.89 | $0.82 (-7.82%) | $0.90 | $0.82 | 29,635 | $11.01 M |
| 09/17/2024 | $0.87 | $0.86 (-1.49%) | $0.92 | $0.85 | 17,000 | $11.50 M |
| 09/16/2024 | $0.87 | $0.87 (0%) | $0.90 | $0.87 | 22,537 | $11.68 M |
| 09/13/2024 | $0.88 | $0.86 (-2.59%) | $0.90 | $0.83 | 15,039 | $11.54 M |
| 09/12/2024 | $0.88 | $0.90 (2.25%) | $0.90 | $0.82 | 17,221 | $12.08 M |
| 09/11/2024 | $0.85 | $0.90 (5.32%) | $0.96 | $0.84 | 22,342 | $12.01 M |
| 09/10/2024 | $0.88 | $0.86 (-2.21%) | $0.91 | $0.83 | 153,900 | $11.54 M |
| 09/09/2024 | $0.88 | $0.90 (2.27%) | $0.93 | $0.80 | 33,800 | $12.08 M |
| 09/06/2024 | $0.90 | $0.90 (0.17%) | $0.94 | $0.80 | 35,000 | $12.10 M |
| 09/05/2024 | $0.83 | $0.90 (8.43%) | $0.91 | $0.80 | 19,009 | $12.08 M |
| 09/04/2024 | $0.85 | $0.84 (-1.65%) | $0.91 | $0.79 | 21,212 | $11.22 M |
| 09/03/2024 | $0.92 | $0.86 (-5.99%) | $0.94 | $0.86 | 26,646 | $11.61 M |
| 08/30/2024 | $0.96 | $0.94 (-2.12%) | $1.00 | $0.88 | 16,945 | $12.61 M |
| 08/29/2024 | $0.98 | $0.99 (0.57%) | $1.01 | $0.92 | 4,418 | $13.29 M |
| 08/28/2024 | $0.93 | $0.92 (-1.08%) | $0.95 | $0.92 | 6,900 | $12.35 M |
| 08/27/2024 | $0.94 | $0.96 (1.64%) | $0.99 | $0.94 | 8,438 | $12.82 M |
| 08/26/2024 | $0.97 | $0.95 (-2.1%) | $1.01 | $0.95 | 1,776 | $12.75 M |