Urgent.ly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	0.49	0.50	0.46	0.49	0.49	-	50,348
Feb 3, 2025	0.45	0.49	0.45	0.49	0.49	2.08%	47,068
Jan 31, 2025	0.47	0.51	0.47	0.48	0.48	-2.04%	25,144
Jan 30, 2025	0.49	0.49	0.47	0.49	0.49	-	30,834
Jan 29, 2025	0.50	0.50	0.48	0.49	0.49	-0.20%	17,525
Jan 28, 2025	0.49	0.51	0.45	0.49	0.49	0.22%	105,457
Jan 27, 2025	0.44	0.49	0.44	0.49	0.49	6.78%	88,113
Jan 24, 2025	0.47	0.48	0.44	0.46	0.46	-1.97%	57,341
Jan 23, 2025	0.46	0.49	0.43	0.47	0.47	6.36%	24,020
Jan 22, 2025	0.51	0.51	0.42	0.44	0.44	-11.89%	214,292
Jan 21, 2025	0.54	0.55	0.47	0.50	0.50	-5.77%	96,808
Jan 17, 2025	0.53	0.57	0.48	0.53	0.53	6.00%	119,363
Jan 16, 2025	0.49	0.53	0.45	0.50	0.50	4.52%	97,493
Jan 15, 2025	0.50	0.50	0.42	0.48	0.48	-0.33%	241,389
Jan 14, 2025	0.47	0.50	0.45	0.48	0.48	-	46,782
Jan 13, 2025	0.49	0.50	0.46	0.48	0.48	-3.81%	67,956
Jan 10, 2025	0.53	0.57	0.48	0.50	0.50	-5.99%	166,310
Jan 8, 2025	0.63	0.63	0.52	0.53	0.53	-15.57%	187,241
Jan 7, 2025	0.59	0.63	0.51	0.63	0.63	11.08%	327,269
Jan 6, 2025	0.47	0.63	0.45	0.57	0.57	25.11%	1,001,186
Jan 3, 2025	0.48	0.48	0.41	0.45	0.45	-1.99%	353,632
Jan 2, 2025	0.51	0.51	0.46	0.46	0.46	-9.49%	358,099
Dec 31, 2024	0.46	0.53	0.45	0.51	0.51	6.25%	507,828
Dec 30, 2024	0.52	0.52	0.44	0.48	0.48	-	4,377,646
Dec 27, 2024	0.49	0.55	0.47	0.48	0.48	1.91%	370,688
Dec 26, 2024	0.49	0.50	0.45	0.47	0.47	-5.80%	63,316
Dec 24, 2024	0.49	0.50	0.48	0.50	0.50	-	25,046
Dec 23, 2024	0.49	0.50	0.47	0.50	0.50	-0.60%	78,503
Dec 20, 2024	0.51	0.52	0.43	0.50	0.50	-4.14%	251,194
Dec 19, 2024	0.54	0.55	0.49	0.52	0.52	-2.04%	133,562
Dec 18, 2024	0.52	0.58	0.50	0.54	0.54	0.11%	318,339
Dec 17, 2024	0.50	0.54	0.50	0.54	0.54	4.86%	44,558
Dec 16, 2024	0.52	0.53	0.48	0.51	0.51	0.04%	60,852
Dec 13, 2024	0.52	0.55	0.46	0.51	0.51	-5.40%	142,279
Dec 12, 2024	0.58	0.58	0.51	0.54	0.54	-3.90%	39,348
Dec 11, 2024	0.57	0.58	0.53	0.56	0.56	1.81%	172,018
Dec 10, 2024	0.55	0.60	0.53	0.55	0.55	-4.06%	31,127
Dec 9, 2024	0.55	0.58	0.52	0.57	0.57	8.36%	44,110
Dec 6, 2024	0.52	0.58	0.52	0.53	0.53	-	19,799
Dec 5, 2024	0.55	0.58	0.52	0.53	0.53	-6.85%	58,620
Dec 4, 2024	0.58	0.59	0.56	0.57	0.57	3.27%	55,077
Dec 3, 2024	0.53	0.58	0.52	0.55	0.55	3.96%	128,660
Dec 2, 2024	0.52	0.55	0.52	0.53	0.53	-3.46%	62,338
Nov 29, 2024	0.51	0.55	0.51	0.55	0.55	3.00%	19,538
Nov 27, 2024	0.52	0.57	0.52	0.53	0.53	-0.06%	14,389
Nov 26, 2024	0.60	0.60	0.52	0.53	0.53	-0.50%	98,960
Nov 25, 2024	0.54	0.57	0.51	0.54	0.54	0.04%	44,516
Nov 22, 2024	0.44	0.60	0.44	0.54	0.54	20.40%	89,975
Nov 21, 2024	0.47	0.48	0.41	0.45	0.45	-8.25%	158,180
Nov 20, 2024	0.54	0.54	0.46	0.49	0.49	-11.50%	119,147
Nov 19, 2024	0.58	0.59	0.55	0.55	0.55	-2.11%	16,995
Nov 18, 2024	0.56	0.58	0.56	0.56	0.56	-6.50%	16,096
Nov 15, 2024	0.61	0.61	0.57	0.60	0.60	-1.04%	55,931
Nov 14, 2024	0.62	0.62	0.60	0.61	0.61	-2.42%	30,679
Nov 13, 2024	0.62	0.65	0.57	0.62	0.62	-2.82%	227,903
Nov 12, 2024	0.56	0.67	0.56	0.64	0.64	15.92%	183,905
Nov 11, 2024	0.54	0.58	0.54	0.55	0.55	-5.09%	109,504
Nov 8, 2024	0.57	0.59	0.56	0.58	0.58	1.43%	176,090
Nov 7, 2024	0.59	0.59	0.56	0.57	0.57	-3.05%	64,621
Nov 6, 2024	0.58	0.62	0.56	0.59	0.59	0.65%	114,859
Nov 5, 2024	0.60	0.62	0.58	0.59	0.59	-1.83%	39,394
Nov 4, 2024	0.58	0.63	0.57	0.60	0.60	-4.44%	69,280
Nov 1, 2024	0.62	0.65	0.59	0.62	0.62	4.26%	49,252
Oct 31, 2024	0.56	0.65	0.52	0.60	0.60	6.02%	206,763
Oct 30, 2024	0.60	0.60	0.54	0.57	0.57	-11.12%	228,204
Oct 29, 2024	0.64	0.65	0.63	0.64	0.64	-2.20%	70,043
Oct 28, 2024	0.74	0.74	0.64	0.65	0.65	-14.45%	138,221
Oct 25, 2024	0.77	0.80	0.72	0.76	0.76	-1.61%	119,766
Oct 24, 2024	0.91	0.91	0.76	0.77	0.77	-12.70%	290,172
Oct 23, 2024	0.88	0.95	0.81	0.88	0.88	-3.86%	1,073,303
Oct 22, 2024	0.88	0.95	0.70	0.92	0.92	41.23%	16,350,815
Oct 21, 2024	0.66	0.72	0.61	0.65	0.65	-1.69%	2,552,606
Oct 18, 2024	0.64	0.71	0.61	0.66	0.66	3.53%	60,658
Oct 17, 2024	0.66	0.68	0.61	0.64	0.64	-9.49%	59,376
Oct 16, 2024	0.60	0.71	0.57	0.71	0.71	17.85%	95,531
Oct 15, 2024	0.60	0.60	0.57	0.60	0.60	-1.48%	15,994
Oct 14, 2024	0.60	0.62	0.59	0.61	0.61	-2.59%	12,501
Oct 11, 2024	0.59	0.63	0.59	0.63	0.63	4.20%	8,449
Oct 10, 2024	0.61	0.63	0.60	0.60	0.60	-3.88%	61,904
Oct 9, 2024	0.63	0.65	0.61	0.62	0.62	-0.13%	31,959
Oct 8, 2024	0.65	0.65	0.61	0.63	0.63	-6.99%	62,355
Oct 7, 2024	0.64	0.67	0.64	0.67	0.67	3.80%	37,017
Oct 4, 2024	0.67	0.68	0.64	0.65	0.65	-4.79%	18,460
Oct 3, 2024	0.67	0.72	0.67	0.68	0.68	-2.86%	21,826
Oct 2, 2024	0.70	0.70	0.67	0.70	0.70	1.89%	21,371
Oct 1, 2024	0.67	0.69	0.67	0.69	0.69	1.04%	26,189
Sep 30, 2024	0.70	0.71	0.65	0.68	0.68	-5.57%	147,293
Sep 27, 2024	0.72	0.72	0.69	0.72	0.72	-2.69%	34,520
Sep 26, 2024	0.73	0.75	0.67	0.74	0.74	-0.01%	125,397
Sep 25, 2024	0.76	0.76	0.71	0.74	0.74	-4.97%	53,437
Sep 24, 2024	0.75	0.85	0.70	0.78	0.78	-5.43%	306,305
Sep 23, 2024	0.87	0.88	0.68	0.82	0.82	-6.65%	2,318,986
Sep 20, 2024	0.82	0.88	0.76	0.88	0.88	5.89%	8,253,743
Sep 19, 2024	0.82	0.89	0.76	0.83	0.83	1.59%	162,337
Sep 18, 2024	0.89	0.90	0.82	0.82	0.82	-4.32%	29,635
Sep 17, 2024	0.87	0.92	0.85	0.86	0.86	-1.49%	16,959
Sep 16, 2024	0.87	0.90	0.87	0.87	0.87	1.15%	22,537
Sep 13, 2024	0.88	0.90	0.83	0.86	0.86	-4.41%	15,039
Sep 12, 2024	0.88	0.90	0.82	0.90	0.90	0.51%	17,221
Sep 11, 2024	0.85	0.96	0.84	0.90	0.90	4.09%	22,342