Urgent.ly Inc. (ULY)
NASDAQ: ULY · Real-Time Price · USD
2.011
-0.109 (-5.12%)
Mar 4, 2026, 2:01 PM EST - Market open
Urgent.ly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.01 | 2.12 | 1.95 | 2.12 | 2.12 | 4.95% | 15,148 |
| Mar 2, 2026 | 1.85 | 2.11 | 1.85 | 2.02 | 2.02 | 4.12% | 34,192 |
| Feb 27, 2026 | 1.86 | 1.94 | 1.84 | 1.94 | 1.94 | -2.02% | 13,896 |
| Feb 26, 2026 | 1.97 | 1.99 | 1.87 | 1.98 | 1.98 | 0.51% | 13,825 |
| Feb 25, 2026 | 1.98 | 1.99 | 1.91 | 1.97 | 1.97 | - | 22,498 |
| Feb 24, 2026 | 1.94 | 1.97 | 1.82 | 1.97 | 1.97 | 2.07% | 34,474 |
| Feb 23, 2026 | 1.98 | 1.99 | 1.88 | 1.93 | 1.93 | -4.46% | 26,500 |
| Feb 20, 2026 | 2.09 | 2.09 | 1.96 | 2.02 | 2.02 | -2.42% | 44,547 |
| Feb 19, 2026 | 2.09 | 2.11 | 1.97 | 2.07 | 2.07 | -5.05% | 30,336 |
| Feb 18, 2026 | 2.17 | 2.22 | 2.14 | 2.18 | 2.18 | 2.35% | 13,000 |
| Feb 17, 2026 | 2.17 | 2.22 | 2.11 | 2.13 | 2.13 | -4.48% | 20,009 |
| Feb 13, 2026 | 2.13 | 2.23 | 2.09 | 2.23 | 2.23 | 4.69% | 28,358 |
| Feb 12, 2026 | 2.08 | 2.22 | 2.06 | 2.13 | 2.13 | 2.40% | 25,319 |
| Feb 11, 2026 | 2.15 | 2.32 | 2.01 | 2.08 | 2.08 | -3.70% | 44,935 |
| Feb 10, 2026 | 2.18 | 2.25 | 2.08 | 2.16 | 2.16 | -2.26% | 62,440 |
| Feb 9, 2026 | 2.19 | 2.29 | 2.14 | 2.21 | 2.21 | -4.33% | 56,834 |
| Feb 6, 2026 | 2.25 | 2.40 | 2.10 | 2.31 | 2.31 | 3.12% | 125,258 |
| Feb 5, 2026 | 1.92 | 2.75 | 1.92 | 2.24 | 2.24 | 13.71% | 1,676,649 |
| Feb 4, 2026 | 2.36 | 2.69 | 1.82 | 1.97 | 1.97 | -18.26% | 244,656 |
| Feb 3, 2026 | 2.60 | 3.50 | 2.34 | 2.41 | 2.41 | 4.33% | 4,636,162 |
| Feb 2, 2026 | 2.03 | 2.52 | 1.98 | 2.31 | 2.31 | 12.14% | 788,668 |
| Jan 30, 2026 | 2.07 | 2.19 | 2.02 | 2.06 | 2.06 | -0.48% | 28,970 |
| Jan 29, 2026 | 2.16 | 2.25 | 2.02 | 2.07 | 2.07 | -5.05% | 35,050 |
| Jan 28, 2026 | 2.27 | 2.28 | 2.18 | 2.18 | 2.18 | -4.39% | 23,831 |
| Jan 27, 2026 | 2.27 | 2.38 | 2.16 | 2.28 | 2.28 | -0.87% | 18,513 |
| Jan 26, 2026 | 2.23 | 2.44 | 2.22 | 2.30 | 2.30 | 1.77% | 26,606 |
| Jan 23, 2026 | 2.44 | 2.50 | 2.26 | 2.26 | 2.26 | -7.00% | 39,700 |
| Jan 22, 2026 | 2.35 | 2.48 | 2.35 | 2.43 | 2.43 | 3.40% | 26,640 |
| Jan 21, 2026 | 2.15 | 2.40 | 2.12 | 2.35 | 2.35 | 9.30% | 38,956 |
| 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% | 48,694 |
| Jan 14, 2026 | 2.53 | 2.68 | 2.43 | 2.60 | 2.60 | 3.17% | 66,889 |
| Jan 13, 2026 | 2.82 | 2.84 | 2.48 | 2.52 | 2.52 | -10.00% | 141,913 |
| Jan 12, 2026 | 3.29 | 3.31 | 2.80 | 2.80 | 2.80 | -15.15% | 195,000 |
| Jan 9, 2026 | 3.15 | 3.33 | 3.07 | 3.30 | 3.30 | 4.76% | 206,097 |
| Jan 8, 2026 | 3.14 | 3.22 | 3.01 | 3.15 | 3.15 | -0.63% | 136,002 |
| Jan 7, 2026 | 3.44 | 3.62 | 2.95 | 3.17 | 3.17 | -8.91% | 418,169 |
| Jan 6, 2026 | 3.12 | 3.48 | 2.85 | 3.48 | 3.48 | 15.23% | 432,474 |
| Jan 5, 2026 | 2.74 | 3.39 | 2.60 | 3.02 | 3.02 | 13.11% | 1,041,937 |
| Jan 2, 2026 | 3.29 | 4.09 | 2.56 | 2.67 | 2.67 | -8.56% | 3,503,794 |
| 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 |