Urgent.ly Inc. Common Sto... (ULY)
5.05
0.03 (0.60%)
At close: Apr 02, 2025, 3:58 PM
4.89
-3.18%
After-hours: Apr 02, 2025, 06:19 PM EDT
Urgent.ly Common Stock Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 4.62 | 5.20 | 4.54 | 5.02 | 0.35 | 7.49% | 32,653 |
| Mar 31, 2025 | 4.62 | 4.92 | 4.51 | 4.67 | -0.23 | -4.69% | 33,842 |
| Mar 28, 2025 | 4.98 | 5.50 | 4.51 | 4.90 | 0.12 | 2.51% | 41,563 |
| Mar 27, 2025 | 4.68 | 5.42 | 4.65 | 4.78 | -0.06 | -1.24% | 71,953 |
| Mar 26, 2025 | 3.90 | 6.27 | 3.78 | 4.84 | 0.93 | 23.79% | 563,018 |
| Mar 25, 2025 | 4.20 | 4.42 | 3.78 | 3.91 | -0.34 | -8.00% | 100,828 |
| Mar 24, 2025 | 4.90 | 4.90 | 4.05 | 4.25 | -0.82 | -16.17% | 108,508 |
| Mar 21, 2025 | 4.51 | 5.70 | 4.28 | 5.07 | 0.24 | 4.97% | 185,300 |
| Mar 20, 2025 | 3.70 | 7.14 | 3.70 | 4.83 | 1.14 | 30.89% | 832,000 |
| Mar 19, 2025 | 3.45 | 4.15 | 3.18 | 3.69 | 0.07 | 1.93% | 195,423 |
| Mar 18, 2025 | 3.64 | 3.64 | 2.99 | 3.62 | -39.44 | -91.59% | 168,776 |
| Mar 17, 2025 | 39.02 | 44.48 | 37.22 | 43.06 | 39.57 | 1133.81% | 37,067 |
| Mar 14, 2025 | 3.72 | 3.72 | 3.36 | 3.49 | -0.16 | -4.38% | 25,442 |
| Mar 13, 2025 | 4.83 | 4.83 | 3.02 | 3.65 | -2.47 | -40.36% | 146,517 |
| Mar 12, 2025 | 6.37 | 6.48 | 6.06 | 6.12 | -0.04 | -0.65% | 51,485 |
| Mar 11, 2025 | 6.37 | 6.42 | 5.94 | 6.16 | -0.13 | -2.07% | 14,945 |
| Mar 10, 2025 | 6.90 | 6.90 | 6.01 | 6.29 | -0.55 | -8.04% | 22,267 |
| Mar 7, 2025 | 6.73 | 7.20 | 6.36 | 6.84 | 0.10 | 1.48% | 20,959 |
| Mar 6, 2025 | 6.84 | 7.38 | 6.37 | 6.74 | -0.21 | -3.02% | 32,351 |
| Mar 5, 2025 | 7.22 | 7.32 | 6.73 | 6.95 | -0.52 | -6.96% | 28,242 |
| Mar 4, 2025 | 7.55 | 8.09 | 6.90 | 7.47 | -1.11 | -12.94% | 38,092 |
| Mar 3, 2025 | 7.50 | 8.85 | 6.84 | 8.58 | 0.30 | 3.62% | 106,345 |
| Feb 28, 2025 | 7.08 | 8.39 | 6.33 | 8.28 | 0.19 | 2.35% | 303,510 |
| Feb 27, 2025 | 10.13 | 11.47 | 7.20 | 8.09 | 3.05 | 60.52% | 12,892,670 |
| Feb 26, 2025 | 5.15 | 5.76 | 5.04 | 5.04 | 0.00 | 0.00% | 643,145 |
| Feb 25, 2025 | 5.38 | 5.52 | 5.04 | 5.04 | -0.59 | -10.48% | 2,715 |
| Feb 24, 2025 | 5.50 | 6.00 | 5.21 | 5.63 | 0.23 | 4.26% | 6,699 |
| Feb 21, 2025 | 5.79 | 5.80 | 5.40 | 5.40 | -0.24 | -4.26% | 2,961 |
| Feb 20, 2025 | 5.88 | 6.00 | 5.64 | 5.64 | -0.40 | -6.62% | 1,501 |
| Feb 19, 2025 | 5.88 | 6.12 | 5.70 | 6.04 | 0.22 | 3.78% | 1,503 |
| Feb 18, 2025 | 6.13 | 6.15 | 5.61 | 5.82 | -0.48 | -7.62% | 6,636 |
| Feb 14, 2025 | 6.36 | 6.60 | 6.12 | 6.30 | -0.05 | -0.79% | 3,965 |
| Feb 13, 2025 | 6.24 | 6.48 | 6.00 | 6.35 | 0.20 | 3.25% | 2,331 |
| Feb 12, 2025 | 6.32 | 6.36 | 6.00 | 6.15 | 0.12 | 1.99% | 3,051 |
| Feb 11, 2025 | 5.88 | 6.36 | 5.88 | 6.03 | -0.27 | -4.29% | 1,113 |
| Feb 10, 2025 | 6.01 | 6.48 | 5.70 | 6.30 | 0.10 | 1.61% | 1,424 |
| Feb 7, 2025 | 6.13 | 6.24 | 6.00 | 6.20 | -0.04 | -0.64% | 2,051 |
| Feb 6, 2025 | 6.56 | 6.60 | 6.01 | 6.24 | -0.12 | -1.89% | 2,270 |
| Feb 5, 2025 | 6.00 | 6.53 | 5.52 | 6.36 | 0.48 | 8.16% | 7,725 |
| Feb 4, 2025 | 5.86 | 6.01 | 5.52 | 5.88 | 0.00 | 0.00% | 4,195 |
| Feb 3, 2025 | 5.44 | 5.88 | 5.44 | 5.88 | 0.12 | 2.08% | 3,922 |
| Jan 31, 2025 | 5.64 | 6.12 | 5.64 | 5.76 | -0.12 | -2.04% | 2,095 |
| Jan 30, 2025 | 5.88 | 5.88 | 5.66 | 5.88 | 0.00 | 0.00% | 2,569 |
| Jan 29, 2025 | 6.00 | 6.00 | 5.76 | 5.88 | -0.01 | -0.17% | 1,460 |
| Jan 28, 2025 | 5.86 | 6.12 | 5.41 | 5.89 | 0.01 | 0.17% | 8,788 |
| Jan 27, 2025 | 5.29 | 5.88 | 5.29 | 5.88 | 0.37 | 6.72% | 7,342 |
| Jan 24, 2025 | 5.64 | 5.75 | 5.23 | 5.51 | -0.11 | -1.96% | 4,778 |
| Jan 23, 2025 | 5.50 | 5.92 | 5.20 | 5.62 | 0.34 | 6.44% | 2,001 |
| Jan 22, 2025 | 6.11 | 6.12 | 5.04 | 5.28 | -0.71 | -11.85% | 17,857 |
| Jan 21, 2025 | 6.42 | 6.55 | 5.66 | 5.99 | -0.37 | -5.82% | 8,067 |