Urgent.ly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	3.39	3.93	2.96	3.32	-	20.29%	11,340,341
Dec 30, 2025	1.87	3.09	1.85	2.76	2.76	52.49%	7,465,129
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
Nov 5, 2025	2.45	2.55	2.42	2.47	2.47	-2.37%	37,665
Nov 4, 2025	2.63	2.75	2.41	2.53	2.53	-7.66%	27,997
Nov 3, 2025	2.73	2.77	2.64	2.74	2.74	-0.36%	12,902
Oct 31, 2025	2.71	2.80	2.71	2.75	2.75	0.73%	17,317
Oct 30, 2025	2.65	2.84	2.65	2.73	2.73	1.49%	32,425
Oct 29, 2025	2.89	2.90	2.64	2.69	2.69	-3.93%	93,389
Oct 28, 2025	2.96	2.96	2.72	2.80	2.80	-4.11%	40,270
Oct 27, 2025	3.00	3.05	2.91	2.92	2.92	-2.67%	19,862
Oct 24, 2025	2.84	3.07	2.78	3.00	3.00	7.91%	94,880
Oct 23, 2025	2.75	2.86	2.63	2.78	2.78	1.83%	39,481
Oct 22, 2025	2.89	2.96	2.66	2.73	2.73	-5.54%	88,159
Oct 21, 2025	2.90	2.98	2.81	2.89	2.89	-0.34%	30,582