Urgent.ly Inc. (ULY)
NASDAQ: ULY · Real-Time Price · USD
2.230
+0.360 (19.25%)
At close: Dec 5, 2025, 4:00 PM EST
2.260
+0.030 (1.34%)
After-hours: Dec 5, 2025, 7:50 PM EST
Urgent.ly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.86 | 2.67 | 1.86 | 2.23 | 2.23 | 19.25% | 455,241 |
| Dec 4, 2025 | 1.80 | 1.96 | 1.77 | 1.87 | 1.87 | 4.18% | 13,337 |
| Dec 3, 2025 | 1.87 | 1.87 | 1.75 | 1.80 | 1.80 | -4.01% | 26,044 |
| Dec 2, 2025 | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | -0.80% | 11,931 |
| Dec 1, 2025 | 1.91 | 1.92 | 1.85 | 1.89 | 1.89 | -1.36% | 16,281 |
| Nov 28, 2025 | 1.80 | 1.93 | 1.79 | 1.91 | 1.91 | 8.58% | 2,640 |
| Nov 26, 2025 | 1.76 | 1.85 | 1.76 | 1.76 | 1.76 | - | 16,595 |
| Nov 25, 2025 | 1.77 | 1.82 | 1.74 | 1.76 | 1.76 | -3.30% | 16,453 |
| Nov 24, 2025 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | -1.09% | 10,844 |
| Nov 21, 2025 | 1.92 | 1.92 | 1.79 | 1.84 | 1.84 | -2.13% | 19,574 |
| Nov 20, 2025 | 2.00 | 2.00 | 1.86 | 1.88 | 1.88 | -7.84% | 21,054 |
| Nov 19, 2025 | 2.05 | 2.08 | 2.00 | 2.04 | 2.04 | -2.11% | 17,059 |
| Nov 18, 2025 | 2.26 | 2.26 | 2.06 | 2.08 | 2.08 | -8.19% | 33,172 |
| Nov 17, 2025 | 2.30 | 2.32 | 2.26 | 2.27 | 2.27 | -2.16% | 7,085 |
| Nov 14, 2025 | 2.32 | 2.45 | 2.23 | 2.32 | 2.32 | -5.31% | 29,911 |
| Nov 13, 2025 | 2.68 | 2.74 | 2.37 | 2.45 | 2.45 | -3.92% | 51,455 |
| Nov 12, 2025 | 2.43 | 2.66 | 2.43 | 2.55 | 2.55 | 4.94% | 28,981 |
| Nov 11, 2025 | 2.34 | 2.45 | 2.34 | 2.43 | 2.43 | -2.80% | 5,396 |
| Nov 10, 2025 | 2.43 | 2.55 | 2.43 | 2.50 | 2.50 | 2.04% | 10,830 |
| Nov 7, 2025 | 2.35 | 2.50 | 2.35 | 2.45 | 2.45 | 0.82% | 29,573 |
| Nov 6, 2025 | 2.43 | 2.55 | 2.42 | 2.43 | 2.43 | -1.62% | 22,146 |
| Nov 5, 2025 | 2.45 | 2.55 | 2.42 | 2.47 | 2.47 | -2.37% | 37,665 |
| Nov 4, 2025 | 2.63 | 2.75 | 2.41 | 2.53 | 2.53 | -7.66% | 27,997 |
| Nov 3, 2025 | 2.73 | 2.77 | 2.64 | 2.74 | 2.74 | -0.36% | 12,902 |
| Oct 31, 2025 | 2.71 | 2.80 | 2.71 | 2.75 | 2.75 | 0.73% | 17,317 |
| Oct 30, 2025 | 2.65 | 2.84 | 2.65 | 2.73 | 2.73 | 1.49% | 32,425 |
| Oct 29, 2025 | 2.89 | 2.90 | 2.64 | 2.69 | 2.69 | -3.93% | 93,389 |
| Oct 28, 2025 | 2.96 | 2.96 | 2.72 | 2.80 | 2.80 | -4.11% | 40,270 |
| Oct 27, 2025 | 3.00 | 3.05 | 2.91 | 2.92 | 2.92 | -2.67% | 19,862 |
| Oct 24, 2025 | 2.84 | 3.07 | 2.78 | 3.00 | 3.00 | 7.91% | 94,880 |
| Oct 23, 2025 | 2.75 | 2.86 | 2.63 | 2.78 | 2.78 | 1.83% | 39,481 |
| Oct 22, 2025 | 2.89 | 2.96 | 2.66 | 2.73 | 2.73 | -5.54% | 88,159 |
| Oct 21, 2025 | 2.90 | 2.98 | 2.81 | 2.89 | 2.89 | -0.34% | 30,582 |
| Oct 20, 2025 | 2.90 | 3.01 | 2.83 | 2.90 | 2.90 | -1.02% | 41,393 |
| Oct 17, 2025 | 3.22 | 3.22 | 2.76 | 2.93 | 2.93 | -7.86% | 77,392 |
| Oct 16, 2025 | 3.30 | 3.30 | 3.14 | 3.18 | 3.18 | -2.15% | 53,284 |
| Oct 15, 2025 | 3.36 | 3.43 | 3.18 | 3.25 | 3.25 | -1.52% | 55,958 |
| Oct 14, 2025 | 3.15 | 3.39 | 3.09 | 3.30 | 3.30 | 4.10% | 108,335 |
| Oct 13, 2025 | 3.15 | 3.36 | 3.01 | 3.17 | 3.17 | 1.28% | 115,487 |
| Oct 10, 2025 | 3.45 | 3.45 | 3.13 | 3.13 | 3.13 | -4.57% | 133,275 |
| Oct 9, 2025 | 3.47 | 3.65 | 3.20 | 3.28 | 3.28 | -4.93% | 136,646 |
| Oct 8, 2025 | 3.29 | 3.80 | 3.12 | 3.45 | 3.45 | -0.29% | 525,477 |
| Oct 7, 2025 | 5.34 | 5.60 | 3.34 | 3.46 | 3.46 | 10.90% | 18,116,013 |
| Oct 6, 2025 | 2.97 | 3.12 | 2.75 | 3.12 | 3.12 | 6.48% | 56,144 |
| Oct 3, 2025 | 3.01 | 3.07 | 2.92 | 2.93 | 2.93 | -2.75% | 31,229 |
| Oct 2, 2025 | 3.18 | 3.22 | 2.98 | 3.01 | 3.01 | -6.72% | 41,330 |
| Oct 1, 2025 | 3.24 | 3.36 | 3.04 | 3.23 | 3.23 | - | 12,404 |
| Sep 30, 2025 | 3.50 | 3.50 | 3.00 | 3.23 | 3.23 | -7.18% | 25,515 |
| Sep 29, 2025 | 3.41 | 3.62 | 3.41 | 3.48 | 3.48 | 3.26% | 13,929 |
| Sep 26, 2025 | 3.48 | 3.54 | 3.32 | 3.37 | 3.37 | -3.16% | 11,256 |