5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
-6.24%
3 MONTH PERFORMANCE
-32.42%
6 MONTH PERFORMANCE
-70.06%
YEAR-TO-DATE PERFORMANCE
-84.23%
1 YEAR PERFORMANCE
-80.77%
Urgent.ly Inc. Common Stock Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
12/26/2024 | $0.49 | $0.50 (2.04%) | $0.50 | $0.49 | 8,153 | |
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 |
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 |