5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+11.31%
3 MONTH PERFORMANCE
+5.73%
6 MONTH PERFORMANCE
-36.65%
YEAR-TO-DATE PERFORMANCE
+11.76%
1 YEAR PERFORMANCE
-82.67%
Urgent.ly Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.53 | $0.51 (-4.03%) | $0.54 | $0.50 | 234,057 | $7.06 M |
| 03/11/2025 | $0.53 | $0.51 (-3.35%) | $0.54 | $0.50 | 179,349 | $6.89 M |
| 03/10/2025 | $0.58 | $0.52 (-8.87%) | $0.58 | $0.50 | 267,200 | $7.04 M |
| 03/07/2025 | $0.56 | $0.57 (1.64%) | $0.60 | $0.53 | 251,510 | $7.65 M |
| 03/06/2025 | $0.57 | $0.56 (-1.4%) | $0.62 | $0.53 | 388,212 | $7.55 M |
| 03/05/2025 | $0.60 | $0.58 (-3.72%) | $0.61 | $0.56 | 338,900 | $7.77 M |
| 03/04/2025 | $0.63 | $0.62 (-0.97%) | $0.67 | $0.57 | 457,100 | $8.36 M |
| 03/03/2025 | $0.63 | $0.72 (14.42%) | $0.74 | $0.57 | 1.28 M | $9.60 M |
| 02/28/2025 | $0.59 | $0.69 (16.95%) | $0.70 | $0.53 | 3.64 M | $9.26 M |
| 02/27/2025 | $0.84 | $0.67 (-20.17%) | $0.96 | $0.60 | 154.71 M | $9.05 M |
| 02/26/2025 | $0.43 | $0.42 (-2.12%) | $0.48 | $0.42 | 7.72 M | $5.64 M |
| 02/25/2025 | $0.45 | $0.42 (-6.29%) | $0.46 | $0.42 | 32,582 | $5.64 M |
| 02/24/2025 | $0.46 | $0.47 (2.33%) | $0.50 | $0.43 | 80,391 | $6.30 M |
| 02/21/2025 | $0.48 | $0.45 (-6.71%) | $0.48 | $0.45 | 35,575 | $6.04 M |
| 02/20/2025 | $0.49 | $0.47 (-4.08%) | $0.50 | $0.47 | 18,016 | $6.31 M |
| 02/19/2025 | $0.49 | $0.50 (2.73%) | $0.51 | $0.48 | 18,045 | $6.76 M |
| 02/18/2025 | $0.51 | $0.49 (-5.09%) | $0.51 | $0.47 | 79,640 | $6.51 M |
| 02/14/2025 | $0.53 | $0.53 (-0.89%) | $0.55 | $0.51 | 47,600 | $7.05 M |
| 02/13/2025 | $0.52 | $0.53 (1.75%) | $0.54 | $0.50 | 27,975 | $7.10 M |
| 02/12/2025 | $0.53 | $0.51 (-2.83%) | $0.53 | $0.50 | 36,622 | $6.88 M |
| 02/11/2025 | $0.49 | $0.50 (2.47%) | $0.53 | $0.49 | 13,400 | $6.74 M |
| 02/10/2025 | $0.50 | $0.53 (4.79%) | $0.54 | $0.48 | 17,092 | $7.05 M |
| 02/07/2025 | $0.51 | $0.52 (1.18%) | $0.52 | $0.50 | 24,613 | $6.94 M |
| 02/06/2025 | $0.55 | $0.52 (-4.94%) | $0.55 | $0.50 | 27,245 | $6.98 M |
| 02/05/2025 | $0.50 | $0.53 (5.96%) | $0.54 | $0.46 | 92,710 | $7.11 M |
| 02/04/2025 | $0.49 | $0.49 (0.33%) | $0.50 | $0.46 | 50,348 | $6.58 M |
| 02/03/2025 | $0.45 | $0.49 (8.05%) | $0.49 | $0.45 | 47,068 | $6.58 M |
| 01/31/2025 | $0.47 | $0.48 (2.13%) | $0.51 | $0.47 | 25,144 | $6.44 M |
| 01/30/2025 | $0.49 | $0.49 (0%) | $0.49 | $0.47 | 30,834 | $6.58 M |
| 01/29/2025 | $0.50 | $0.49 (-2%) | $0.50 | $0.48 | 17,525 | $6.58 M |
| 01/28/2025 | $0.49 | $0.49 (0.47%) | $0.51 | $0.45 | 105,457 | $6.59 M |
| 01/27/2025 | $0.44 | $0.49 (11.06%) | $0.49 | $0.44 | 88,113 | $6.58 M |
| 01/24/2025 | $0.47 | $0.46 (-2.38%) | $0.48 | $0.44 | 57,341 | $6.16 M |
| 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 |
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.
