5 DAY PERFORMANCE
-5.72%
1 MONTH PERFORMANCE
-42.27%
3 MONTH PERFORMANCE
-17.01%
6 MONTH PERFORMANCE
-44.68%
YEAR-TO-DATE PERFORMANCE
-21.90%
1 YEAR PERFORMANCE
-78.81%
Urgent.ly Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/27/2025 | $4.68 | $4.78 (2.14%) | $5.42 | $4.65 | 64,937 | $64.18 M |
| 03/26/2025 | $3.90 | $4.84 (24.1%) | $6.27 | $3.78 | 563,018 | $64.98 M |
| 03/25/2025 | $4.20 | $3.91 (-6.9%) | $4.42 | $3.78 | 100,828 | $52.50 M |
| 03/24/2025 | $4.90 | $4.25 (-13.27%) | $4.90 | $4.05 | 108,508 | $57.06 M |
| 03/21/2025 | $4.51 | $5.07 (12.42%) | $5.70 | $4.28 | 185,300 | $68.07 M |
| 03/20/2025 | $3.70 | $4.83 (30.54%) | $7.14 | $3.70 | 832,000 | $64.85 M |
| 03/19/2025 | $3.45 | $3.69 (6.96%) | $4.15 | $3.18 | 195,423 | $49.54 M |
| 03/18/2025 | $3.64 | $3.62 (-0.55%) | $3.64 | $2.99 | 168,776 | $48.60 M |
| 03/17/2025 | $39.02 | $43.06 (10.35%) | $44.48 | $37.22 | 37,067 | $48.20 M |
| 03/14/2025 | $3.72 | $3.49 (-6.18%) | $3.72 | $3.36 | 25,442 | $46.86 M |
| 03/13/2025 | $4.83 | $3.65 (-24.43%) | $4.83 | $3.02 | 146,517 | $4.08 M |
| 03/12/2025 | $6.37 | $6.12 (-3.92%) | $6.48 | $6.06 | 51,485 | $6.84 M |
| 03/11/2025 | $6.37 | $6.16 (-3.3%) | $6.42 | $5.94 | 14,945 | $6.89 M |
| 03/10/2025 | $6.90 | $6.29 (-8.84%) | $6.90 | $6.01 | 22,267 | $7.04 M |
| 03/07/2025 | $6.73 | $6.84 (1.63%) | $7.20 | $6.36 | 20,959 | $7.65 M |
| 03/06/2025 | $6.84 | $6.74 (-1.46%) | $7.38 | $6.37 | 32,351 | $7.55 M |
| 03/05/2025 | $7.22 | $6.95 (-3.74%) | $7.32 | $6.73 | 28,242 | $7.77 M |
| 03/04/2025 | $7.55 | $7.47 (-1.06%) | $8.09 | $6.90 | 38,092 | $8.36 M |
| 03/03/2025 | $7.50 | $8.58 (14.4%) | $8.85 | $6.84 | 106,345 | $9.60 M |
| 02/28/2025 | $7.08 | $8.28 (16.95%) | $8.39 | $6.33 | 303,510 | $9.26 M |
| 02/27/2025 | $10.13 | $8.09 (-20.14%) | $11.47 | $7.20 | 12.89 M | $9.05 M |
| 02/26/2025 | $5.15 | $5.04 (-2.14%) | $5.76 | $5.04 | 643,145 | $5.64 M |
| 02/25/2025 | $5.38 | $5.04 (-6.32%) | $5.52 | $5.04 | 2,715 | $5.64 M |
| 02/24/2025 | $5.50 | $5.63 (2.36%) | $6.00 | $5.21 | 6,699 | $6.30 M |
| 02/21/2025 | $5.79 | $5.40 (-6.74%) | $5.80 | $5.40 | 2,961 | $6.04 M |
| 02/20/2025 | $5.88 | $5.64 (-4.08%) | $6.00 | $5.64 | 1,501 | $6.31 M |
| 02/19/2025 | $5.88 | $6.04 (2.72%) | $6.12 | $5.70 | 1,503 | $6.76 M |
| 02/18/2025 | $6.13 | $5.82 (-5.06%) | $6.15 | $5.61 | 6,636 | $6.51 M |
| 02/14/2025 | $6.36 | $6.30 (-0.94%) | $6.60 | $6.12 | 3,965 | $7.05 M |
| 02/13/2025 | $6.24 | $6.35 (1.76%) | $6.48 | $6.00 | 2,331 | $7.10 M |
| 02/12/2025 | $6.32 | $6.15 (-2.69%) | $6.36 | $6.00 | 3,051 | $6.88 M |
| 02/11/2025 | $5.88 | $6.03 (2.55%) | $6.36 | $5.88 | 1,113 | $6.74 M |
| 02/10/2025 | $6.01 | $6.30 (4.83%) | $6.48 | $5.70 | 1,424 | $7.05 M |
| 02/07/2025 | $6.13 | $6.20 (1.14%) | $6.24 | $6.00 | 2,051 | $6.94 M |
| 02/06/2025 | $6.56 | $6.24 (-4.88%) | $6.60 | $6.01 | 2,270 | $6.98 M |
| 02/05/2025 | $6.00 | $6.36 (6%) | $6.53 | $5.52 | 7,725 | $7.11 M |
| 02/04/2025 | $5.86 | $5.88 (0.34%) | $6.01 | $5.52 | 4,195 | $6.58 M |
| 02/03/2025 | $5.44 | $5.88 (8.09%) | $5.88 | $5.44 | 3,922 | $6.58 M |
| 01/31/2025 | $5.64 | $5.76 (2.13%) | $6.12 | $5.64 | 2,095 | $6.44 M |
| 01/30/2025 | $5.88 | $5.88 (0%) | $5.88 | $5.66 | 2,569 | $6.58 M |
| 01/29/2025 | $6.00 | $5.88 (-2%) | $6.00 | $5.76 | 1,460 | $6.58 M |
| 01/28/2025 | $5.86 | $5.89 (0.51%) | $6.12 | $5.41 | 8,788 | $6.59 M |
| 01/27/2025 | $5.29 | $5.88 (11.15%) | $5.88 | $5.29 | 7,342 | $6.58 M |
| 01/24/2025 | $5.64 | $5.51 (-2.3%) | $5.75 | $5.23 | 4,778 | $6.16 M |
| 01/23/2025 | $5.50 | $5.62 (2.18%) | $5.92 | $5.20 | 2,001 | $6.28 M |
| 01/22/2025 | $6.11 | $5.28 (-13.58%) | $6.12 | $5.04 | 17,857 | $5.91 M |
| 01/21/2025 | $6.42 | $5.99 (-6.7%) | $6.55 | $5.66 | 8,067 | $6.70 M |
| 01/17/2025 | $6.36 | $6.36 (0%) | $6.80 | $5.76 | 9,946 | $7.12 M |
| 01/16/2025 | $5.86 | $6.00 (2.39%) | $6.36 | $5.41 | 8,124 | $6.71 M |
| 01/15/2025 | $5.98 | $5.74 (-4.01%) | $6.00 | $5.04 | 20,115 | $6.42 M |
| 01/14/2025 | $5.68 | $5.76 (1.41%) | $6.00 | $5.41 | 3,898 | $6.44 M |
| 01/13/2025 | $5.93 | $5.76 (-2.87%) | $6.02 | $5.52 | 5,663 | $6.44 M |
| 01/10/2025 | $6.38 | $5.99 (-6.11%) | $6.84 | $5.78 | 13,859 | $6.70 M |
| 01/08/2025 | $7.58 | $6.37 (-15.96%) | $7.58 | $6.26 | 15,603 | $7.13 M |
| 01/07/2025 | $7.05 | $7.54 (6.95%) | $7.56 | $6.12 | 27,272 | $8.44 M |
| 01/06/2025 | $5.67 | $6.79 (19.75%) | $7.51 | $5.40 | 83,432 | $7.60 M |
| 01/03/2025 | $5.71 | $5.43 (-4.9%) | $5.71 | $4.96 | 29,469 | $6.07 M |
| 01/02/2025 | $6.12 | $5.54 (-9.48%) | $6.12 | $5.52 | 29,841 | $6.20 M |
| 12/31/2024 | $5.47 | $6.12 (11.88%) | $6.36 | $5.40 | 42,319 | $6.85 M |
| 12/30/2024 | $6.19 | $5.76 (-6.95%) | $6.19 | $5.31 | 364,803 | $6.44 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.
