Urgent.ly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	2.25	2.28	2.15	2.15	2.15	-11.16%	48,276
Jan 16, 2026	2.55	2.57	2.35	2.42	2.42	-7.63%	100,361
Jan 15, 2026	2.58	2.75	2.53	2.62	2.62	0.77%	47,213
Jan 14, 2026	2.53	2.68	2.43	2.60	2.60	3.17%	66,634
Jan 13, 2026	2.82	2.84	2.48	2.52	2.52	-10.00%	140,622
Jan 12, 2026	3.29	3.31	2.80	2.80	2.80	-15.15%	192,809
Jan 9, 2026	3.15	3.33	3.07	3.30	3.30	4.76%	196,391
Jan 8, 2026	3.14	3.22	3.01	3.15	3.15	-0.63%	134,265
Jan 7, 2026	3.44	3.62	2.95	3.17	3.17	-8.91%	417,023
Jan 6, 2026	3.12	3.48	2.85	3.48	3.48	15.23%	423,890
Jan 5, 2026	2.74	3.39	2.60	3.02	3.02	13.11%	1,027,653
Jan 2, 2026	3.29	4.09	2.56	2.67	2.67	-8.56%	3,476,739
Dec 31, 2025	3.39	3.93	2.83	2.92	2.92	5.80%	15,231,895
Dec 30, 2025	1.87	3.09	1.85	2.76	2.76	52.49%	8,302,610
Dec 29, 2025	1.81	1.90	1.80	1.81	1.81	-2.69%	31,339
Dec 26, 2025	1.94	1.99	1.85	1.86	1.86	-2.62%	18,443
Dec 24, 2025	1.99	2.04	1.89	1.91	1.91	-4.50%	8,536
Dec 23, 2025	2.00	2.04	1.97	2.00	2.00	-1.96%	21,449
Dec 22, 2025	2.10	2.16	2.01	2.04	2.04	0.49%	13,938
Dec 19, 2025	2.16	2.18	2.00	2.03	2.03	-5.14%	21,808
Dec 18, 2025	2.05	2.21	2.00	2.14	2.14	4.70%	29,854
Dec 17, 2025	2.11	2.26	2.02	2.04	2.04	-2.20%	25,791
Dec 16, 2025	2.14	2.21	1.85	2.09	2.09	-4.13%	48,733
Dec 15, 2025	2.36	2.46	2.07	2.18	2.18	-10.29%	37,247
Dec 12, 2025	2.53	2.64	2.40	2.43	2.43	-6.54%	47,492
Dec 11, 2025	2.63	2.85	2.60	2.60	2.60	-7.14%	56,482
Dec 10, 2025	2.69	2.92	2.62	2.80	2.80	2.56%	45,028
Dec 9, 2025	2.94	2.94	2.67	2.73	2.73	-3.53%	68,180
Dec 8, 2025	2.47	3.13	2.35	2.83	2.83	26.91%	406,582
Dec 5, 2025	1.86	2.67	1.86	2.23	2.23	19.25%	460,906
Dec 4, 2025	1.80	1.96	1.77	1.87	1.87	4.18%	13,338
Dec 3, 2025	1.87	1.87	1.75	1.80	1.80	-4.01%	26,045
Dec 2, 2025	1.91	1.91	1.85	1.87	1.87	-0.80%	11,931
Dec 1, 2025	1.91	1.92	1.85	1.89	1.89	-1.36%	16,281
Nov 28, 2025	1.80	1.93	1.79	1.91	1.91	8.58%	2,640
Nov 26, 2025	1.76	1.85	1.76	1.76	1.76	-	16,595
Nov 25, 2025	1.77	1.82	1.74	1.76	1.76	-3.30%	16,465
Nov 24, 2025	1.80	1.83	1.80	1.82	1.82	-1.09%	11,520
Nov 21, 2025	1.92	1.92	1.79	1.84	1.84	-2.13%	19,574
Nov 20, 2025	2.00	2.00	1.86	1.88	1.88	-7.84%	21,058
Nov 19, 2025	2.05	2.08	2.00	2.04	2.04	-2.11%	17,059
Nov 18, 2025	2.26	2.26	2.06	2.08	2.08	-8.19%	33,172
Nov 17, 2025	2.30	2.32	2.26	2.27	2.27	-2.16%	7,085
Nov 14, 2025	2.32	2.45	2.23	2.32	2.32	-5.31%	29,911
Nov 13, 2025	2.68	2.74	2.37	2.45	2.45	-3.92%	51,455
Nov 12, 2025	2.43	2.66	2.43	2.55	2.55	4.94%	28,981
Nov 11, 2025	2.34	2.45	2.34	2.43	2.43	-2.80%	5,396
Nov 10, 2025	2.43	2.55	2.43	2.50	2.50	2.04%	10,830
Nov 7, 2025	2.35	2.50	2.35	2.45	2.45	0.82%	29,573
Nov 6, 2025	2.43	2.55	2.42	2.43	2.43	-1.62%	22,146