5 DAY PERFORMANCE
-7.17%
1 MONTH PERFORMANCE
-3.72%
3 MONTH PERFORMANCE
+10.11%
6 MONTH PERFORMANCE
-54.30%
YEAR-TO-DATE PERFORMANCE
-29.11%
1 YEAR PERFORMANCE
-63.30%
Urgent.ly Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $2.09 | $2.07 (-0.96%) | $2.11 | $1.97 | 29.87 K | $2.42 M |
| 02/18/2026 | $2.17 | $2.18 (0.46%) | $2.22 | $2.14 | 14.20 K | $2.55 M |
| 02/17/2026 | $2.17 | $2.13 (-1.84%) | $2.22 | $2.11 | 20.01 K | $2.49 M |
| 02/13/2026 | $2.13 | $2.23 (4.69%) | $2.23 | $2.08 | 28.36 K | $2.61 M |
| 02/12/2026 | $2.08 | $2.13 (2.4%) | $2.22 | $2.06 | 25.32 K | $2.49 M |
| 02/11/2026 | $2.15 | $2.08 (-3.26%) | $2.32 | $2.01 | 44.94 K | $2.43 M |
| 02/10/2026 | $2.18 | $2.16 (-0.92%) | $2.25 | $2.08 | 62.44 K | $2.53 M |
| 02/09/2026 | $2.19 | $2.21 (0.91%) | $2.29 | $2.14 | 56.83 K | $2.58 M |
| 02/06/2026 | $2.25 | $2.31 (2.67%) | $2.40 | $2.10 | 125.30 K | $2.70 M |
| 02/05/2026 | $1.92 | $2.24 (16.67%) | $2.75 | $1.92 | 1.68 M | $2.62 M |
| 02/04/2026 | $2.36 | $1.97 (-16.53%) | $2.69 | $1.82 | 244.70 K | $2.30 M |
| 02/03/2026 | $2.60 | $2.41 (-7.31%) | $3.50 | $2.34 | 4.64 M | $2.82 M |
| 02/02/2026 | $2.03 | $2.31 (13.79%) | $2.52 | $1.98 | 788.70 K | $2.70 M |
| 01/30/2026 | $2.07 | $2.06 (-0.48%) | $2.19 | $2.02 | 29.00 K | $2.41 M |
| 01/29/2026 | $2.16 | $2.07 (-4.17%) | $2.25 | $2.02 | 35.10 K | $2.42 M |
| 01/28/2026 | $2.27 | $2.18 (-3.96%) | $2.28 | $2.18 | 23.83 K | $2.55 M |
| 01/27/2026 | $2.27 | $2.28 (0.44%) | $2.38 | $2.16 | 18.51 K | $2.67 M |
| 01/26/2026 | $2.23 | $2.30 (3.14%) | $2.44 | $2.22 | 26.61 K | $2.69 M |
| 01/23/2026 | $2.44 | $2.26 (-7.38%) | $2.50 | $2.26 | 39.70 K | $2.64 M |
| 01/22/2026 | $2.35 | $2.43 (3.4%) | $2.48 | $2.35 | 26.64 K | $2.84 M |
| 01/21/2026 | $2.15 | $2.35 (9.3%) | $2.40 | $2.12 | 39.00 K | $2.75 M |
| 01/20/2026 | $2.25 | $2.15 (-4.44%) | $2.28 | $2.15 | 48.28 K | $2.51 M |
| 01/16/2026 | $2.55 | $2.42 (-5.1%) | $2.57 | $2.35 | 100.40 K | $2.83 M |
| 01/15/2026 | $2.58 | $2.62 (1.55%) | $2.75 | $2.53 | 48.70 K | $3.06 M |
| 01/14/2026 | $2.53 | $2.60 (2.77%) | $2.68 | $2.43 | 66.90 K | $3.04 M |
| 01/13/2026 | $2.82 | $2.52 (-10.64%) | $2.84 | $2.48 | 141.91 K | $2.95 M |
| 01/12/2026 | $3.29 | $2.80 (-14.89%) | $3.31 | $2.80 | 195.00 K | $3.27 M |
| 01/09/2026 | $3.15 | $3.30 (4.76%) | $3.33 | $3.07 | 206.10 K | $3.86 M |
| 01/08/2026 | $3.14 | $3.15 (0.32%) | $3.22 | $3.01 | 136.00 K | $3.68 M |
| 01/07/2026 | $3.44 | $3.17 (-7.85%) | $3.62 | $2.95 | 418.20 K | $3.71 M |
| 01/06/2026 | $3.12 | $3.48 (11.54%) | $3.48 | $2.85 | 432.50 K | $4.07 M |
| 01/05/2026 | $2.74 | $3.02 (10.22%) | $3.39 | $2.60 | 1.04 M | $3.53 M |
| 01/02/2026 | $3.29 | $2.67 (-18.84%) | $4.09 | $2.56 | 3.50 M | $3.12 M |
| 12/31/2025 | $3.39 | $2.92 (-13.86%) | $3.93 | $2.83 | 15.23 M | $3.41 M |
| 12/30/2025 | $1.87 | $2.76 (47.59%) | $3.09 | $1.85 | 8.30 M | $3.23 M |
| 12/29/2025 | $1.81 | $1.81 (0%) | $1.90 | $1.80 | 31.34 K | $2.12 M |
| 12/26/2025 | $1.94 | $1.86 (-4.12%) | $1.99 | $1.85 | 18.44 K | $2.17 M |
| 12/24/2025 | $1.99 | $1.91 (-4.02%) | $2.04 | $1.89 | 8.54 K | $2.23 M |
| 12/23/2025 | $2.00 | $2.00 (0%) | $2.04 | $1.97 | 21.45 K | $2.34 M |
| 12/22/2025 | $2.10 | $2.04 (-2.86%) | $2.16 | $2.01 | 13.94 K | $2.39 M |
| 12/19/2025 | $2.16 | $2.03 (-6.02%) | $2.18 | $2.00 | 21.81 K | $2.37 M |
| 12/18/2025 | $2.05 | $2.14 (4.39%) | $2.21 | $2.00 | 29.90 K | $2.50 M |
| 12/17/2025 | $2.11 | $2.04 (-3.32%) | $2.26 | $2.02 | 25.80 K | $2.39 M |
| 12/16/2025 | $2.14 | $2.09 (-2.34%) | $2.20 | $1.85 | 48.73 K | $2.44 M |
| 12/15/2025 | $2.36 | $2.18 (-7.63%) | $2.46 | $2.07 | 37.25 K | $2.55 M |
| 12/12/2025 | $2.53 | $2.43 (-3.95%) | $2.64 | $2.40 | 47.50 K | $2.84 M |
| 12/11/2025 | $2.63 | $2.60 (-1.14%) | $2.85 | $2.60 | 56.50 K | $3.04 M |
| 12/10/2025 | $2.69 | $2.80 (4.09%) | $2.92 | $2.62 | 45.03 K | $3.27 M |
| 12/09/2025 | $2.94 | $2.73 (-7.14%) | $2.94 | $2.67 | 68.18 K | $3.19 M |
| 12/08/2025 | $2.47 | $2.83 (14.57%) | $3.13 | $2.35 | 406.58 K | $3.31 M |
| 12/05/2025 | $1.86 | $2.23 (19.89%) | $2.67 | $1.86 | 460.91 K | $2.61 M |
| 12/04/2025 | $1.80 | $1.87 (3.89%) | $1.96 | $1.77 | 13.34 K | $2.19 M |
| 12/03/2025 | $1.87 | $1.80 (-3.74%) | $1.87 | $1.75 | 26.05 K | $2.10 M |
| 12/02/2025 | $1.91 | $1.87 (-2.09%) | $1.91 | $1.85 | 11.93 K | $2.19 M |
| 12/01/2025 | $1.91 | $1.89 (-1.05%) | $1.92 | $1.85 | 16.30 K | $2.21 M |
| 11/28/2025 | $1.80 | $1.91 (6.11%) | $1.93 | $1.79 | 2.64 K | $2.23 M |
| 11/26/2025 | $1.76 | $1.76 (0%) | $1.85 | $1.76 | 16.60 K | $2.06 M |
| 11/25/2025 | $1.77 | $1.76 (-0.56%) | $1.82 | $1.74 | 16.47 K | $2.06 M |
| 11/24/2025 | $1.80 | $1.82 (1.11%) | $1.83 | $1.80 | 11.52 K | $2.13 M |
| 11/21/2025 | $1.92 | $1.84 (-4.17%) | $1.92 | $1.79 | 19.60 K | $2.15 M |
| 11/20/2025 | $2.00 | $1.88 (-6%) | $2.00 | $1.86 | 21.10 K | $2.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
