Urgent.ly Inc. Common Sto... (ULY)
0.69
0.02 (2.36%)
At close: Feb 28, 2025, 3:59 PM
0.63
-9.03%
After-hours: Feb 28, 2025, 05:55 PM EST
ULY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.59 | 0.70 | 0.53 | 0.69 | 0.02 | 2.99% | 3,595,827 |
| Feb 27, 2025 | 0.84 | 0.96 | 0.60 | 0.67 | 0.25 | 59.52% | 154,712,049 |
| Feb 26, 2025 | 0.43 | 0.48 | 0.42 | 0.42 | 0.00 | 0.00% | 7,717,800 |
| Feb 25, 2025 | 0.45 | 0.46 | 0.42 | 0.42 | -0.05 | -10.64% | 32,582 |
| Feb 24, 2025 | 0.46 | 0.50 | 0.43 | 0.47 | 0.02 | 4.44% | 80,391 |
| Feb 21, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | -0.02 | -4.26% | 35,575 |
| Feb 20, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | -0.03 | -6.00% | 18,016 |
| Feb 19, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.02 | 4.17% | 18,045 |
| Feb 18, 2025 | 0.51 | 0.51 | 0.47 | 0.48 | -0.05 | -9.43% | 79,640 |
| Feb 14, 2025 | 0.53 | 0.55 | 0.51 | 0.53 | 0.00 | 0.00% | 47,600 |
| Feb 13, 2025 | 0.52 | 0.54 | 0.50 | 0.53 | 0.02 | 3.92% | 27,975 |
| Feb 12, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.01 | 2.00% | 36,622 |
| Feb 11, 2025 | 0.49 | 0.53 | 0.49 | 0.50 | -0.02 | -3.85% | 13,400 |
| Feb 10, 2025 | 0.50 | 0.54 | 0.48 | 0.52 | 0.00 | 0.00% | 17,092 |
| Feb 7, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.00 | 0.00% | 24,613 |
| Feb 6, 2025 | 0.55 | 0.55 | 0.50 | 0.52 | -0.01 | -1.89% | 27,245 |
| Feb 5, 2025 | 0.50 | 0.54 | 0.46 | 0.53 | 0.04 | 8.16% | 92,710 |
| Feb 4, 2025 | 0.49 | 0.50 | 0.46 | 0.49 | 0.00 | 0.00% | 50,348 |
| Feb 3, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.01 | 2.08% | 47,068 |
| Jan 31, 2025 | 0.47 | 0.51 | 0.47 | 0.48 | -0.01 | -2.04% | 25,144 |
| Jan 30, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.00 | 0.00% | 30,834 |
| Jan 29, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.00 | 0.00% | 17,525 |
| Jan 28, 2025 | 0.49 | 0.51 | 0.45 | 0.49 | 0.00 | 0.00% | 105,457 |
| Jan 27, 2025 | 0.44 | 0.49 | 0.44 | 0.49 | 0.03 | 6.52% | 88,113 |
| Jan 24, 2025 | 0.47 | 0.48 | 0.44 | 0.46 | -0.01 | -2.13% | 57,341 |
| Jan 23, 2025 | 0.46 | 0.49 | 0.43 | 0.47 | 0.03 | 6.82% | 24,020 |
| Jan 22, 2025 | 0.51 | 0.51 | 0.42 | 0.44 | -0.06 | -12.00% | 214,300 |
| Jan 21, 2025 | 0.54 | 0.55 | 0.47 | 0.50 | -0.03 | -5.66% | 96,808 |
| Jan 17, 2025 | 0.53 | 0.57 | 0.48 | 0.53 | 0.03 | 6.00% | 119,400 |
| Jan 16, 2025 | 0.49 | 0.53 | 0.45 | 0.50 | 0.02 | 4.17% | 97,500 |
| Jan 15, 2025 | 0.50 | 0.50 | 0.42 | 0.48 | 0.00 | 0.00% | 241,400 |
| Jan 14, 2025 | 0.47 | 0.50 | 0.45 | 0.48 | 0.00 | 0.00% | 46,970 |
| Jan 13, 2025 | 0.49 | 0.50 | 0.46 | 0.48 | -0.02 | -4.00% | 68,000 |
| Jan 10, 2025 | 0.53 | 0.57 | 0.48 | 0.50 | -0.03 | -5.66% | 166,310 |
| Jan 8, 2025 | 0.63 | 0.63 | 0.52 | 0.53 | -0.10 | -15.87% | 187,241 |
| Jan 7, 2025 | 0.59 | 0.63 | 0.51 | 0.63 | 0.06 | 10.53% | 327,300 |
| Jan 6, 2025 | 0.47 | 0.63 | 0.45 | 0.57 | 0.12 | 26.67% | 1,001,200 |
| Jan 3, 2025 | 0.48 | 0.48 | 0.41 | 0.45 | -0.01 | -2.17% | 353,632 |
| Jan 2, 2025 | 0.51 | 0.51 | 0.46 | 0.46 | -0.05 | -9.80% | 358,099 |
| Dec 31, 2024 | 0.46 | 0.53 | 0.45 | 0.51 | 0.03 | 6.25% | 507,828 |
| Dec 30, 2024 | 0.52 | 0.52 | 0.44 | 0.48 | 0.00 | 0.00% | 4,377,646 |
| Dec 27, 2024 | 0.49 | 0.55 | 0.47 | 0.48 | 0.01 | 2.13% | 370,700 |
| Dec 26, 2024 | 0.49 | 0.50 | 0.44 | 0.47 | -0.03 | -6.00% | 63,316 |
| Dec 24, 2024 | 0.49 | 0.50 | 0.48 | 0.50 | 0.00 | 0.00% | 25,046 |
| Dec 23, 2024 | 0.49 | 0.50 | 0.47 | 0.50 | 0.00 | 0.00% | 78,503 |
| Dec 20, 2024 | 0.51 | 0.52 | 0.43 | 0.50 | -0.02 | -3.85% | 251,200 |
| Dec 19, 2024 | 0.54 | 0.55 | 0.49 | 0.52 | -0.02 | -3.70% | 133,562 |
| Dec 18, 2024 | 0.52 | 0.58 | 0.50 | 0.54 | 0.00 | 0.00% | 318,339 |
| Dec 17, 2024 | 0.50 | 0.54 | 0.50 | 0.54 | 0.03 | 5.88% | 44,600 |
| Dec 16, 2024 | 0.52 | 0.53 | 0.48 | 0.51 | 0.00 | 0.00% | 60,852 |