Urgent.ly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 10, 2024	0.88	0.91	0.83	0.86	0.86	-4.44%	153,890
Sep 9, 2024	0.88	0.93	0.80	0.90	0.90	-0.16%	33,766
Sep 6, 2024	0.90	0.94	0.80	0.90	0.90	0.16%	34,996
Sep 5, 2024	0.83	0.91	0.80	0.90	0.90	7.64%	19,009
Sep 4, 2024	0.85	0.91	0.79	0.84	0.84	-3.33%	21,212
Sep 3, 2024	0.92	0.94	0.86	0.86	0.86	-7.95%	26,646
Aug 30, 2024	0.96	1.00	0.88	0.94	0.94	-5.09%	16,945
Aug 29, 2024	0.98	1.02	0.92	0.99	0.99	7.61%	4,418
Aug 28, 2024	0.93	0.95	0.92	0.92	0.92	-3.72%	6,883
Aug 27, 2024	0.94	0.99	0.94	0.96	0.96	0.56%	8,438
Aug 26, 2024	0.97	1.01	0.95	0.95	0.95	-0.39%	1,690
Aug 23, 2024	0.95	0.98	0.92	0.95	0.95	-0.16%	4,377
Aug 22, 2024	0.91	1.00	0.91	0.96	0.96	4.87%	5,046
Aug 21, 2024	0.94	0.94	0.91	0.91	0.91	0.94%	16,728
Aug 20, 2024	0.94	0.97	0.81	0.90	0.90	-3.48%	19,954
Aug 19, 2024	0.97	0.98	0.93	0.94	0.94	-3.63%	8,473
Aug 16, 2024	1.01	1.03	0.97	0.97	0.97	-2.98%	11,311
Aug 15, 2024	0.99	1.04	0.99	1.00	1.00	5.13%	77,938
Aug 14, 2024	1.04	1.04	0.94	0.95	0.95	-5.82%	9,485
Aug 13, 2024	1.11	1.11	0.95	1.01	1.01	-2.88%	39,976
Aug 12, 2024	1.16	1.16	1.03	1.04	1.04	-5.45%	24,625
Aug 9, 2024	1.07	1.14	1.07	1.10	1.10	5.26%	972
Aug 8, 2024	1.02	1.06	1.02	1.05	1.05	-2.34%	3,654
Aug 7, 2024	1.06	1.09	1.02	1.07	1.07	2.00%	10,012
Aug 6, 2024	1.15	1.15	1.01	1.05	1.05	-2.15%	29,215
Aug 5, 2024	1.31	1.39	0.87	1.07	1.07	-24.51%	197,866
Aug 2, 2024	1.43	1.47	1.41	1.42	1.42	0.71%	5,881
Aug 1, 2024	1.48	1.49	1.41	1.41	1.41	-7.24%	23,034
Jul 31, 2024	1.57	1.57	1.50	1.52	1.52	3.40%	6,906
Jul 30, 2024	1.68	1.68	1.44	1.47	1.47	-1.34%	26,592
Jul 29, 2024	1.66	1.66	1.45	1.49	1.49	-8.59%	52,373
Jul 26, 2024	1.47	1.65	1.47	1.63	1.63	13.99%	50,169
Jul 25, 2024	1.50	1.52	1.42	1.43	1.43	-1.38%	17,673
Jul 24, 2024	1.50	1.50	1.45	1.45	1.45	-2.68%	5,667
Jul 23, 2024	1.52	1.57	1.48	1.49	1.49	-1.32%	16,996
Jul 22, 2024	1.43	1.55	1.43	1.51	1.51	1.34%	57,967
Jul 19, 2024	1.54	1.55	1.45	1.49	1.49	4.20%	34,552
Jul 18, 2024	1.50	1.54	1.42	1.43	1.43	-2.72%	35,252
Jul 17, 2024	1.51	1.58	1.45	1.47	1.47	0.68%	19,342
Jul 16, 2024	1.50	1.50	1.33	1.46	1.46	1.39%	29,673
Jul 15, 2024	1.49	1.77	1.36	1.44	1.44	-0.69%	126,572
Jul 12, 2024	1.55	1.67	1.36	1.45	1.45	2.84%	51,544
Jul 11, 2024	1.55	1.55	1.38	1.41	1.41	-4.73%	18,892
Jul 10, 2024	1.49	1.53	1.48	1.48	1.48	2.07%	14,853
Jul 9, 2024	1.52	1.53	1.45	1.45	1.45	-5.23%	14,082
Jul 8, 2024	1.57	1.62	1.53	1.53	1.53	-3.16%	21,817
Jul 5, 2024	1.68	1.80	1.56	1.58	1.58	-8.62%	29,836
Jul 3, 2024	1.74	1.74	1.72	1.73	1.73	1.71%	2,409
Jul 2, 2024	1.79	1.88	1.70	1.70	1.70	1.19%	10,411