Dark

ULY
Urgent.ly Inc. Common Stock
stock NASDAQ

At Close

Mar 6, 2026 10:00:43 AM EST

2.09USD-4.566%(-0.10)28,919

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 6, 2026 8:19:30 AM EST

2.14USD-2.283%(-0.05)320

After-hours

Mar 6, 2026 4:07:30 PM EST

2.04USD-2.368%(-0.05)1,770

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-06	2.1300	2.1500	1.9900	2.0700	-5.479%	28,919	0.000%
2026-03-05	2.1000	2.2000	2.0987	2.1900	+4.785%	21,877	-5.479%
2026-03-04	2.1200	2.1200	2.0100	2.0900	-1.415%	5,458	-0.957%
2026-03-03	2.0100	2.1200	1.9500	2.1200	+4.950%	15,148	-2.358%
2026-03-02	1.8500	2.1100	1.8500	2.0200	+4.124%	34,242	+2.475%
2026-02-27	1.8600	1.9400	1.8400	1.9400	-2.020%	13,947	+6.701%
2026-02-26	1.9700	1.9900	1.8700	1.9800	+0.508%	13,826	+4.545%
2026-02-25	1.9800	1.9900	1.9108	1.9700	0.000%	22,502	+5.076%
2026-02-24	1.9400	1.9700	1.8200	1.9700	+2.073%	34,474	+5.076%
2026-02-23	1.9750	1.9900	1.8800	1.9300	-4.455%	26,717	+7.254%
2026-02-20	2.0900	2.0900	1.9600	2.0200	-2.415%	44,547	+2.475%
2026-02-19	2.0900	2.1100	1.9700	2.0700	-5.046%	30,366	0.000%
2026-02-18	2.1700	2.2200	2.1400	2.1800	+2.347%	14,200	-5.046%
2026-02-17	2.1700	2.2200	2.1100	2.1300	-4.484%	20,009	-2.817%
2026-02-13	2.1300	2.2300	2.0849	2.2300	+4.695%	28,358	-7.175%
2026-02-12	2.0800	2.2160	2.0640	2.1300	+2.404%	25,319	-2.817%
2026-02-11	2.1500	2.3199	2.0050	2.0800	-3.704%	44,935	-0.481%
2026-02-10	2.1800	2.2500	2.0800	2.1600	-2.262%	61,940	-4.167%
2026-02-09	2.1900	2.2900	2.1400	2.2100	-4.329%	56,834	-6.335%
2026-02-06	2.2500	2.4000	2.1001	2.3100	+3.125%	125,258	-10.390%
2026-02-05	1.9200	2.7500	1.9200	2.2400	+13.706%	1,676,649	-7.589%
2026-02-04	2.3600	2.6894	1.8200	1.9700	-18.257%	244,656	+5.076%
2026-02-03	2.6000	3.5000	2.3400	2.4100	+4.329%	4,636,162	-14.108%
2026-02-02	2.0300	2.5200	1.9801	2.3100	+12.136%	788,668	-10.390%
2026-01-30	2.0700	2.1900	2.0200	2.0600	-0.483%	28,970	+0.485%
2026-01-29	2.1600	2.2520	2.0202	2.0700	-5.046%	35,050	0.000%
2026-01-28	2.2700	2.2800	2.1800	2.1800	-4.386%	23,831	-5.046%
2026-01-27	2.2700	2.3800	2.1602	2.2800	-0.870%	18,513	-9.211%
2026-01-26	2.2300	2.4400	2.2200	2.3000	+1.770%	26,606	-10.000%
2026-01-23	2.4400	2.5000	2.2600	2.2600	-6.996%	39,700	-8.407%
2026-01-22	2.3500	2.4800	2.3500	2.4300	+3.404%	26,640	-14.815%
2026-01-21	2.1500	2.4000	2.1200	2.3500	+9.302%	38,956	-11.915%
2026-01-20	2.2500	2.2750	2.1500	2.1500	-11.157%	48,276	-3.721%
2026-01-16	2.5500	2.5650	2.3500	2.4200	-7.634%	100,361	-14.463%
2026-01-15	2.5800	2.7499	2.5300	2.6200	+0.769%	48,694	-20.992%
2026-01-14	2.5300	2.6800	2.4300	2.6000	+3.175%	66,889	-20.385%
2026-01-13	2.8200	2.8399	2.4750	2.5200	-10.000%	141,913	-17.857%
2026-01-12	3.2900	3.3100	2.8000	2.8000	-15.152%	194,900	-26.071%
2026-01-09	3.1500	3.3300	3.0700	3.3000	+4.762%	203,285	-37.273%
2026-01-08	3.1400	3.2200	3.0102	3.1500	-0.631%	136,002	-34.286%
2026-01-07	3.4400	3.6200	2.9500	3.1700	-8.908%	418,169	-34.700%
2026-01-06	3.1200	3.4800	2.8500	3.4800	+15.232%	432,474	-40.517%
2026-01-05	2.7400	3.3900	2.6001	3.0200	+13.109%	1,041,937	-31.457%
2026-01-02	3.2900	4.0899	2.5600	2.6700	-8.562%	3,503,794	-22.472%
2025-12-31	3.3900	3.9300	2.8304	2.9200	+5.797%	15,232,045	-29.110%
2025-12-30	1.8650	3.0900	1.8500	2.7600	+52.486%	8,302,610	-25.000%
2025-12-29	1.8100	1.8999	1.8000	1.8100	-2.688%	31,339	+14.365%
2025-12-26	1.9400	1.9900	1.8500	1.8600	-2.618%	18,443	+11.290%
2025-12-24	1.9904	2.0400	1.8900	1.9100	-4.500%	8,536	+8.377%
2025-12-23	2.0000	2.0400	1.9650	2.0000	-1.961%	21,449	+3.500%
2025-12-22	2.0994	2.1556	2.0101	2.0400	+0.493%	13,938	+1.471%
2025-12-19	2.1600	2.1800	2.0000	2.0300	-5.140%	21,808	+1.970%
2025-12-18	2.0500	2.2100	2.0000	2.1400	+4.697%	29,854	-3.271%
2025-12-17	2.1100	2.2640	2.0200	2.0440	-2.201%	25,791	+1.272%
2025-12-16	2.1400	2.2048	1.8500	2.0900	-4.128%	48,733	-0.957%
2025-12-15	2.3600	2.4640	2.0740	2.1800	-10.288%	37,247	-5.046%
2025-12-12	2.5300	2.6400	2.4001	2.4300	-6.538%	47,492	-14.815%
2025-12-11	2.6300	2.8500	2.6000	2.6000	-7.143%	56,482	-20.385%
2025-12-10	2.6900	2.9200	2.6200	2.8000	+2.564%	45,028	-26.071%
2025-12-09	2.9400	2.9400	2.6700	2.7300	-3.534%	68,180	-24.176%
2025-12-08	2.4700	3.1300	2.3500	2.8300	+26.906%	406,582	-26.855%
2025-12-05	1.8600	2.6700	1.8600	2.2300	+19.251%	460,906	-7.175%
2025-12-04	1.7968	1.9600	1.7700	1.8700	+4.178%	13,338	+10.695%
2025-12-03	1.8699	1.8699	1.7500	1.7950	-3.985%	26,045	+15.320%
2025-12-02	1.9100	1.9100	1.8500	1.8695	-0.822%	11,931	+10.725%
2025-12-01	1.9100	1.9200	1.8500	1.8850	-1.376%	16,281	+9.814%
2025-11-28	1.8000	1.9300	1.7900	1.9113	+8.597%	2,640	+8.303%
2025-11-26	1.7600	1.8500	1.7600	1.7600	0.000%	16,595	+17.614%
2025-11-25	1.7700	1.8200	1.7400	1.7600	-3.297%	16,465	+17.614%
2025-11-24	1.8000	1.8300	1.8000	1.8200	-1.087%	11,520	+13.736%
2025-11-21	1.9200	1.9200	1.7901	1.8400	-2.128%	19,574	+12.500%
2025-11-20	2.0000	2.0000	1.8600	1.8800	-7.843%	21,058	+10.106%
2025-11-19	2.0500	2.0794	1.9950	2.0400	-2.111%	17,059	+1.471%
2025-11-18	2.2600	2.2600	2.0600	2.0840	-8.194%	33,172	-0.672%
2025-11-17	2.3005	2.3200	2.2600	2.2700	-2.155%	7,085	-8.811%
2025-11-14	2.3200	2.4500	2.2300	2.3200	-5.306%	29,911	-10.776%
2025-11-13	2.6800	2.7400	2.3700	2.4500	-3.922%	51,455	-15.510%
2025-11-12	2.4300	2.6600	2.4299	2.5500	+4.938%	28,981	-18.824%
2025-11-11	2.3400	2.4530	2.3400	2.4300	-2.800%	5,396	-14.815%
2025-11-10	2.4300	2.5500	2.4300	2.5000	+2.041%	10,830	-17.200%
2025-11-07	2.3500	2.5000	2.3500	2.4500	+0.823%	29,573	-15.510%
2025-11-06	2.4300	2.5500	2.4200	2.4300	-1.619%	22,146	-14.815%
2025-11-05	2.4500	2.5500	2.4201	2.4700	-2.372%	37,665	-16.194%
2025-11-04	2.6300	2.7499	2.4108	2.5300	-7.664%	27,997	-18.182%
2025-11-03	2.7300	2.7700	2.6400	2.7400	-0.364%	12,902	-24.453%
2025-10-31	2.7100	2.7998	2.7100	2.7500	+0.733%	17,317	-24.727%
2025-10-30	2.6500	2.8400	2.6500	2.7300	+1.487%	32,425	-24.176%
2025-10-29	2.8900	2.8999	2.6400	2.6900	-3.929%	93,389	-23.048%
2025-10-28	2.9600	2.9600	2.7200	2.8000	-4.110%	40,270	-26.071%
2025-10-27	3.0000	3.0500	2.9100	2.9200	-2.667%	19,862	-29.110%
2025-10-24	2.8400	3.0700	2.7800	3.0000	+7.914%	94,880	-31.000%
2025-10-23	2.7500	2.8600	2.6300	2.7800	+1.832%	39,481	-25.540%
2025-10-22	2.8900	2.9593	2.6605	2.7300	-5.536%	88,159	-24.176%
2025-10-21	2.9000	2.9791	2.8100	2.8900	-0.345%	30,582	-28.374%
2025-10-20	2.9000	3.0118	2.8300	2.9000	-1.024%	41,393	-28.621%
2025-10-17	3.2200	3.2200	2.7600	2.9300	-7.862%	77,392	-29.352%
2025-10-16	3.3000	3.3000	3.1406	3.1800	-2.154%	53,284	-34.906%
2025-10-15	3.3600	3.4300	3.1800	3.2500	-1.515%	55,958	-36.308%
2025-10-14	3.1500	3.3900	3.0900	3.3000	+4.101%	108,335	-37.273%
2025-10-13	3.1500	3.3550	3.0100	3.1700	+1.278%	115,487	-34.700%
2025-10-10	3.4500	3.4500	3.1300	3.1300	-4.573%	133,275	-33.866%
2025-10-09	3.4700	3.6500	3.2000	3.2800	-4.928%	136,646	-36.890%
2025-10-08	3.2900	3.7999	3.1200	3.4500	-0.289%	525,477	-40.000%
2025-10-07	5.3400	5.6000	3.3400	3.4600	+10.897%	18,116,013	-40.173%
2025-10-06	2.9700	3.1200	2.7505	3.1200	+6.485%	56,144	-33.654%
2025-10-03	3.0100	3.0675	2.9200	2.9300	-2.755%	31,229	-29.352%
2025-10-02	3.1800	3.2200	2.9800	3.0130	-6.718%	41,330	-31.298%
2025-10-01	3.2400	3.3600	3.0400	3.2300	0.000%	12,404	-35.913%
2025-09-30	3.5000	3.5019	3.0000	3.2300	-7.184%	25,515	-35.913%
2025-09-29	3.4100	3.6178	3.4100	3.4800	+3.264%	13,929	-40.517%
2025-09-26	3.4800	3.5364	3.3200	3.3700	-3.161%	11,256	-38.576%
2025-09-25	3.7100	3.7949	3.4200	3.4800	-8.179%	37,707	-40.517%
2025-09-24	3.8500	3.9399	3.7100	3.7900	-0.785%	38,796	-45.383%
2025-09-23	3.9500	4.0500	3.8000	3.8200	-3.291%	18,944	-45.812%
2025-09-22	4.1800	4.3500	3.7500	3.9500	-5.502%	298,386	-47.595%
2025-09-19	3.8500	4.3000	3.7900	4.1800	+11.170%	195,453	-50.478%
2025-09-18	3.8400	3.8599	3.7097	3.7600	+0.267%	9,889	-44.947%
2025-09-17	4.0200	4.0200	3.7500	3.7500	-6.484%	31,744	-44.800%
2025-09-16	3.9300	4.0600	3.8707	4.0100	+1.777%	19,048	-48.379%
2025-09-15	4.0900	4.1495	3.7000	3.9400	-1.500%	36,828	-47.462%
2025-09-12	3.9600	4.2400	3.8300	4.0000	+0.251%	36,145	-48.250%
2025-09-11	3.8400	4.2908	3.8000	3.9900	+1.398%	120,321	-48.120%
2025-09-10	3.7300	4.2700	3.6800	3.9350	+4.654%	49,837	-47.395%
2025-09-09	3.7000	4.3499	3.7000	3.7600	-4.326%	93,079	-44.947%
2025-09-08	4.5800	4.7000	3.7500	3.9300	0.000%	1,284,046	-47.328%
2025-09-05	3.8400	3.9742	3.8400	3.9300	+3.968%	7,919	-47.328%
2025-09-04	3.9600	3.9800	3.7501	3.7800	-4.690%	6,190	-45.238%
2025-09-03	3.9200	4.0700	3.9200	3.9660	-0.850%	15,172	-47.806%
2025-09-02	4.4600	4.4600	3.8300	4.0000	-6.760%	26,831	-48.250%
2025-08-29	4.5604	4.5604	4.2800	4.2900	-0.832%	18,735	-51.748%
2025-08-28	4.4250	4.4250	4.3200	4.3260	-1.682%	6,663	-52.150%
2025-08-27	4.4300	4.5500	4.3000	4.4000	-2.655%	13,369	-52.955%
2025-08-26	4.3600	4.5899	4.3600	4.5200	+4.147%	19,515	-54.204%
2025-08-25	4.5000	4.7900	4.3400	4.3400	-5.969%	13,495	-52.304%
2025-08-22	4.5300	4.7200	4.5000	4.6155	+2.567%	5,571	-55.151%
2025-08-21	4.8750	4.8861	4.5000	4.5000	-0.662%	20,602	-54.000%
2025-08-20	4.8000	4.8000	4.2900	4.5300	-4.832%	9,002	-54.305%
2025-08-19	4.9600	5.2700	4.7600	4.7600	-0.833%	7,315	-56.513%
2025-08-18	5.1300	5.1300	4.6600	4.8000	-6.433%	3,419	-56.875%
2025-08-15	5.2200	5.2200	4.7682	5.1300	-0.581%	3,560	-59.649%
2025-08-14	5.3325	5.3325	5.0600	5.1600	+1.976%	2,247	-59.884%
2025-08-13	5.1400	5.3700	4.9500	5.0600	-0.394%	7,307	-59.091%
2025-08-12	5.1400	5.3700	4.7700	5.0800	+0.794%	10,460	-59.252%
2025-08-11	5.0100	5.1850	4.8500	5.0400	-1.176%	6,575	-58.929%
2025-08-08	4.9600	5.4500	4.8950	5.1000	0.000%	18,734	-59.412%
2025-08-07	4.9600	5.7400	4.7100	5.1000	+2.823%	239,318	-59.412%
2025-08-06	5.0400	5.1299	4.9150	4.9600	+4.202%	12,911	-58.266%
2025-08-05	4.6500	4.9305	4.6500	4.7600	-2.956%	3,483	-56.513%
2025-08-04	4.3500	4.9890	4.3100	4.9050	+11.477%	29,727	-57.798%
2025-08-01	4.9400	4.9400	4.2500	4.4000	-9.651%	44,139	-52.955%
2025-07-31	4.7300	5.0000	4.7300	4.8700	+2.960%	5,583	-57.495%
2025-07-30	5.0500	5.2900	4.7300	4.7300	-2.070%	32,412	-56.237%
2025-07-29	5.2900	5.3500	4.7400	4.8300	-11.700%	39,106	-57.143%
2025-07-28	6.1400	6.1400	5.3100	5.4700	-8.985%	34,333	-62.157%
2025-07-25	6.4100	6.4263	6.0100	6.0100	-7.538%	27,179	-65.557%
2025-07-24	6.9200	6.9200	6.5000	6.5000	-1.515%	6,695	-68.154%
2025-07-23	6.6700	6.7921	6.5300	6.6000	-2.222%	6,424	-68.636%
2025-07-22	6.7000	6.8900	6.5625	6.7500	+0.446%	13,874	-69.333%
2025-07-21	6.6000	6.9400	6.6000	6.7200	+1.205%	24,627	-69.196%
2025-07-18	7.0500	7.3332	6.5200	6.6400	-3.488%	193,728	-68.825%
2025-07-17	6.3200	7.4500	6.3100	6.8800	+8.176%	209,995	-69.913%
2025-07-16	6.4700	6.6150	6.1217	6.3600	-2.154%	22,074	-67.453%
2025-07-15	7.4100	7.5150	6.0600	6.5000	-12.810%	297,166	-68.154%
2025-07-14	7.5400	7.9700	7.3600	7.4550	-1.127%	48,388	-72.233%
2025-07-11	8.2000	8.3000	7.2500	7.5400	-10.980%	153,865	-72.546%
2025-07-10	8.8700	9.0659	8.3000	8.4700	-5.469%	62,133	-75.561%
2025-07-09	8.2000	9.9799	7.8400	8.9600	+7.049%	293,477	-76.897%
2025-07-08	7.6200	8.3750	7.1115	8.3700	+12.198%	286,825	-75.269%
2025-07-07	7.3500	7.7656	6.5700	7.4600	+0.269%	208,053	-72.252%
2025-07-03	7.4800	8.4600	7.2203	7.4400	-3.377%	185,541	-72.177%
2025-07-02	7.2000	7.7000	6.6500	7.7000	+10.000%	64,131	-73.117%
2025-07-01	7.0500	7.2400	6.6101	7.0000	+9.375%	93,516	-70.429%
2025-06-30	5.6200	6.5300	5.6200	6.4000	+13.677%	99,383	-67.656%
2025-06-27	5.8800	6.1100	5.4000	5.6300	-10.064%	177,792	-63.233%
2025-06-26	7.7400	7.8500	5.9200	6.2600	-23.565%	666,021	-66.933%
2025-06-25	8.0500	9.4199	6.7000	8.1900	+82.373%	24,217,654	-74.725%
2025-06-24	4.7200	4.7200	4.2500	4.4908	-0.204%	17,355	-53.906%
2025-06-23	4.0100	4.6600	4.0000	4.5000	+12.219%	23,299	-54.000%
2025-06-20	4.0000	4.3294	4.0000	4.0100	-0.249%	14,426	-48.379%
2025-06-18	4.2600	4.5750	4.0000	4.0200	-6.944%	24,408	-48.507%
2025-06-17	5.0300	5.1400	4.2600	4.3200	-7.889%	61,710	-52.083%
2025-06-16	4.1600	4.8277	4.1500	4.6900	+9.070%	85,777	-55.864%
2025-06-13	4.6000	4.6000	4.0000	4.3000	-2.494%	12,211	-51.860%
2025-06-12	4.7100	4.8400	4.3000	4.4100	+2.083%	15,837	-53.061%
2025-06-11	4.9200	4.9200	4.3000	4.3200	-4.000%	36,815	-52.083%
2025-06-10	4.3200	5.1541	4.2400	4.5000	+2.506%	11,369	-54.000%
2025-06-09	4.6000	4.6000	4.2500	4.3900	-5.996%	12,689	-52.847%
2025-06-06	4.8600	4.8718	4.6628	4.6700	-1.891%	10,869	-55.675%
2025-06-05	5.2800	5.7550	4.7600	4.7600	-12.500%	38,799	-56.513%
2025-06-04	5.7600	5.7700	5.2000	5.4400	-3.546%	24,502	-61.949%
2025-06-03	5.1800	5.6400	5.1800	5.6400	+8.880%	11,632	-63.298%
2025-06-02	5.3500	5.7000	5.0100	5.1800	-5.474%	59,152	-60.039%
2025-05-30	5.5000	5.9090	5.3700	5.4800	-0.544%	9,169	-62.226%
2025-05-29	5.5300	5.6500	5.2900	5.5100	-2.993%	14,778	-62.432%
2025-05-28	5.7600	5.7600	5.5600	5.6800	-4.377%	10,833	-63.556%
2025-05-27	6.1000	6.1000	5.5600	5.9400	-2.463%	34,262	-65.152%
2025-05-23	6.5800	6.5800	5.7964	6.0900	-10.309%	15,306	-66.010%
2025-05-22	6.9000	7.1085	6.6000	6.7900	-5.432%	6,922	-69.514%
2025-05-21	7.2700	7.3000	6.9200	7.1800	-0.416%	7,987	-71.170%
2025-05-20	7.1400	7.8300	6.9064	7.2100	-1.771%	47,144	-71.290%
2025-05-19	7.2400	7.5800	6.9201	7.3400	-0.407%	21,126	-71.798%
2025-05-16	7.5000	8.0000	6.9200	7.3700	+4.243%	86,602	-71.913%
2025-05-15	8.5399	8.9091	7.0000	7.0700	-20.293%	65,766	-70.721%
2025-05-14	8.1001	9.2500	8.1001	8.8700	-0.672%	19,946	-76.663%
2025-05-13	9.6900	10.0000	8.6000	8.9300	-8.784%	73,952	-76.820%
2025-05-12	10.1700	10.2700	9.5101	9.7900	-4.114%	25,115	-78.856%
2025-05-09	11.5500	11.5800	9.6500	10.2100	-8.472%	81,125	-79.726%
2025-05-08	10.2200	11.8000	10.2200	11.1550	+7.986%	52,955	-81.443%
2025-05-07	10.1700	10.5500	10.0816	10.3300	+0.389%	21,236	-79.961%
2025-05-06	9.7600	10.3695	9.5200	10.2900	+2.849%	22,286	-79.883%
2025-05-05	9.4000	10.5700	8.7800	10.0050	-0.547%	42,036	-79.310%
2025-05-02	9.0100	10.9340	8.7800	10.0600	+12.277%	147,670	-79.423%
2025-05-01	17.0200	17.9676	8.9600	8.9600	-39.866%	713,143	-76.897%
2025-04-30	14.0000	17.9900	12.9000	14.9000	+30.587%	3,328,294	-86.107%
2025-04-29	7.1800	11.8500	6.7200	11.4100	+52.133%	2,244,285	-81.858%
2025-04-28	6.9400	7.9300	6.7000	7.5000	-1.832%	91,895	-72.400%
2025-04-25	4.7400	7.7300	4.6200	7.6400	+63.597%	223,778	-72.906%
2025-04-24	4.6800	4.8500	4.5400	4.6700	-1.477%	5,327	-55.675%
2025-04-23	4.8100	5.1000	4.6320	4.7400	+4.176%	81,326	-56.329%
2025-04-22	4.7200	4.8100	4.5500	4.5500	+0.220%	6,421	-54.505%
2025-04-21	4.6700	4.6999	4.5400	4.5400	-1.089%	4,767	-54.405%
2025-04-17	4.9100	4.9100	4.4200	4.5900	-5.556%	5,044	-54.902%
2025-04-16	4.7900	5.0680	4.7900	4.8600	+3.846%	2,151	-57.407%
2025-04-15	4.8900	4.9496	4.4678	4.6800	-5.835%	23,200	-55.769%
2025-04-14	4.7200	5.1970	4.5300	4.9700	+3.975%	71,716	-58.350%
2025-04-11	4.9000	4.9000	4.6000	4.7800	-2.846%	7,735	-56.695%
2025-04-10	4.5900	4.9887	4.5900	4.9200	+14.419%	16,294	-57.927%
2025-04-09	4.0200	4.3000	3.8500	4.3000	+5.134%	18,033	-51.860%
2025-04-08	4.4100	4.4600	4.0900	4.0900	-5.104%	16,763	-49.389%
2025-04-07	4.5000	4.5000	4.2500	4.3100	-6.710%	19,482	-51.972%
2025-04-04	4.9000	4.9000	4.4433	4.6200	-5.521%	6,317	-55.195%
2025-04-03	4.7300	4.8950	4.6900	4.8900	+0.411%	2,092	-57.669%
2025-04-02	4.9900	5.1000	4.5243	4.8700	-2.988%	12,374	-57.495%
2025-04-01	4.6200	5.2000	4.5442	5.0200	+7.495%	32,692	-58.765%
2025-03-31	4.6200	4.9200	4.5100	4.6700	-4.694%	33,842	-55.675%
2025-03-28	4.9800	5.5000	4.5100	4.9000	+2.510%	41,563	-57.755%
2025-03-27	4.6800	5.4200	4.6500	4.7800	-1.240%	71,953	-56.695%
2025-03-26	3.9000	6.2700	3.7800	4.8400	+23.785%	563,018	-57.231%
2025-03-25	4.2000	4.4183	3.7800	3.9100	-8.000%	100,828	-47.059%
2025-03-24	4.9000	4.9000	4.0500	4.2500	-16.174%	108,508	-51.294%
2025-03-21	4.5100	5.6990	4.2800	5.0700	+4.969%	185,286	-59.172%
2025-03-20	3.7000	7.1400	3.7000	4.8300	+30.894%	831,963	-57.143%
2025-03-19	3.4500	4.1500	3.1800	3.6900	+1.934%	195,423	-43.902%
2025-03-18	3.6400	3.6400	2.9900	3.6200	+0.892%	168,776	-42.818%
2025-03-17	3.2520	3.7068	3.1020	3.5880	+2.714%	37,067	-42.308%
2025-03-14	3.7200	3.7200	3.3600	3.4932	-4.243%	25,440	-40.742%
2025-03-13	4.8264	4.8264	3.0240	3.6480	-40.345%	146,517	-43.257%
2025-03-12	6.3720	6.4812	6.0588	6.1152	-0.663%	51,485	-66.150%
2025-03-11	6.3696	6.4200	5.9400	6.1560	-2.099%	14,946	-66.374%
2025-03-10	6.9000	6.9000	6.0120	6.2880	-8.070%	22,265	-67.080%
2025-03-07	6.7296	7.2000	6.3600	6.8400	+1.423%	20,959	-69.737%
2025-03-06	6.8400	7.3800	6.3660	6.7440	-2.936%	32,351	-69.306%
2025-03-05	7.2168	7.3188	6.7320	6.9480	-7.048%	28,242	-70.207%
2025-03-04	7.5480	8.0880	6.8976	7.4748	-12.893%	38,090	-72.307%
2025-03-03	7.5000	8.8512	6.8400	8.5812	+3.638%	106,345	-75.877%
2025-02-28	7.0800	8.3880	6.3300	8.2800	+2.359%	303,510	-75.000%
2025-02-27	10.1328	11.4719	7.2024	8.0892	+60.500%	12,892,671	-74.410%
2025-02-26	5.1492	5.7600	5.0400	5.0400	0.000%	643,146	-58.929%
2025-02-25	5.3784	5.5200	5.0400	5.0400	-10.448%	2,715	-58.929%
2025-02-24	5.4996	6.0000	5.2080	5.6280	+4.199%	6,699	-63.220%
2025-02-21	5.7894	5.7960	5.4012	5.4012	-4.234%	2,961	-61.675%
2025-02-20	5.8800	5.9976	5.6400	5.6400	-6.635%	1,501	-63.298%
2025-02-19	5.8800	6.1200	5.7000	6.0408	+3.794%	1,504	-65.733%
2025-02-18	6.1320	6.1476	5.6064	5.8200	-7.654%	6,637	-64.433%
2025-02-14	6.3588	6.5988	6.1200	6.3024	-0.718%	3,965	-67.155%
2025-02-13	6.2388	6.4800	6.0000	6.3480	+3.300%	2,331	-67.391%
2025-02-12	6.3240	6.3600	6.0000	6.1452	+1.992%	3,052	-66.315%
2025-02-11	5.8800	6.3600	5.8800	6.0252	-4.362%	1,113	-65.644%
2025-02-10	6.0120	6.4800	5.7000	6.3000	+1.539%	1,424	-67.143%
2025-02-07	6.1320	6.2400	6.0000	6.2045	-0.569%	2,051	-66.637%
2025-02-06	6.5640	6.6000	6.0144	6.2400	-1.813%	2,270	-66.827%
2025-02-05	5.9976	6.5340	5.5200	6.3552	+8.082%	7,726	-67.428%
2025-02-04	5.8608	6.0120	5.5212	5.8800	0.000%	4,196	-64.796%
2025-02-03	5.4420	5.8800	5.4396	5.8800	+2.083%	3,922	-64.796%
2025-01-31	5.6400	6.1200	5.6400	5.7600	-2.041%	2,095	-64.063%
2025-01-30	5.8800	5.8800	5.6640	5.8800	0.000%	2,570	-64.796%
2025-01-29	6.0000	6.0000	5.7600	5.8800	-0.204%	1,460	-64.796%
2025-01-28	5.8644	6.1212	5.4120	5.8920	+0.225%	8,788	-64.868%
2025-01-27	5.2932	5.8800	5.2932	5.8788	+6.779%	7,343	-64.789%
2025-01-24	5.6400	5.7516	5.2332	5.5056	-1.966%	4,778	-62.402%
2025-01-23	5.5032	5.9220	5.1960	5.6160	+6.364%	2,002	-63.141%
2025-01-22	6.1080	6.1200	5.0400	5.2800	-11.894%	17,858	-60.795%
2025-01-21	6.4200	6.5508	5.6604	5.9928	-5.774%	8,067	-65.459%
2025-01-17	6.3600	6.8040	5.7636	6.3600	+6.000%	9,947	-67.453%
2025-01-16	5.8560	6.3600	5.4084	6.0000	+4.515%	8,124	-65.500%
2025-01-15	5.9760	6.0000	5.0400	5.7408	-0.333%	20,116	-63.942%
2025-01-14	5.6760	6.0000	5.4084	5.7600	0.000%	3,899	-64.063%
2025-01-13	5.9280	6.0192	5.5200	5.7600	-3.808%	5,663	-64.063%
2025-01-10	6.3756	6.8400	5.7810	5.9880	-5.991%	13,859	-65.431%
2025-01-08	7.5840	7.5840	6.2640	6.3696	-15.572%	15,603	-67.502%
2025-01-07	7.0500	7.5600	6.1200	7.5444	+11.078%	27,272	-72.562%
2025-01-06	5.6700	7.5060	5.4012	6.7920	+25.111%	83,432	-69.523%
2025-01-03	5.7120	5.7120	4.9560	5.4288	-1.993%	29,469	-61.870%
2025-01-02	6.1200	6.1200	5.5200	5.5392	-9.490%	29,842	-62.630%
2024-12-31	5.4672	6.3600	5.4012	6.1200	+6.250%	42,319	-66.176%
2024-12-30	6.1920	6.1920	5.3088	5.7600	0.000%	364,804	-64.063%
2024-12-27	5.8440	6.6000	5.6520	5.7600	+1.911%	30,891	-64.063%
2024-12-26	5.8800	6.0000	5.3400	5.6520	-5.800%	5,276	-63.376%
2024-12-24	5.8800	6.0000	5.7636	6.0000	0.000%	2,087	-65.500%
2024-12-23	5.8548	6.0000	5.6400	6.0000	-0.596%	6,542	-65.500%
2024-12-20	6.1080	6.2760	5.1636	6.0360	-4.136%	20,933	-65.706%
2024-12-19	6.4800	6.6000	5.8800	6.2964	-2.035%	11,130	-67.124%
2024-12-18	6.2400	6.9600	6.0000	6.4272	+0.112%	26,528	-67.793%
2024-12-17	6.0000	6.4200	6.0000	6.4200	+4.861%	3,713	-67.757%
2024-12-16	6.2640	6.3072	5.7600	6.1224	+0.039%	5,071	-66.190%
2024-12-13	6.2628	6.6000	5.5320	6.1200	-5.398%	11,857	-66.176%
2024-12-12	6.9216	6.9300	6.1608	6.4692	-3.904%	3,279	-68.002%
2024-12-11	6.7800	6.9600	6.3600	6.7320	+1.815%	14,335	-69.251%
2024-12-10	6.5520	7.1832	6.3732	6.6120	-4.057%	2,594	-68.693%
2024-12-09	6.6240	6.9600	6.2520	6.8916	+8.358%	3,676	-69.963%
2024-12-06	6.2508	6.9588	6.2508	6.3600	0.000%	1,650	-67.453%
2024-12-05	6.6000	6.9588	6.2400	6.3600	-6.854%	4,885	-67.453%
2024-12-04	6.9480	7.0800	6.7200	6.8280	+3.267%	4,590	-69.684%
2024-12-03	6.3600	6.9600	6.2520	6.6120	+3.962%	10,722	-68.693%
2024-12-02	6.2400	6.5988	6.2400	6.3600	-3.443%	5,195	-67.453%
2024-11-29	6.1680	6.6000	6.1680	6.5868	+2.983%	1,628	-68.574%
2024-11-27	6.2076	6.7980	6.2076	6.3960	-0.056%	1,199	-67.636%
2024-11-26	7.2204	7.2204	6.2484	6.3996	-0.504%	8,247	-67.654%
2024-11-25	6.5004	6.8304	6.1200	6.4320	+0.037%	3,710	-67.817%
2024-11-22	5.2512	7.1964	5.2512	6.4296	+20.404%	7,498	-67.805%
2024-11-21	5.6448	5.8128	4.9380	5.3400	-8.247%	13,182	-61.236%
2024-11-20	6.4428	6.4428	5.5200	5.8200	-11.496%	9,929	-64.433%
2024-11-19	6.9480	7.0728	6.5760	6.5760	-2.108%	1,416	-68.522%
2024-11-18	6.7320	7.0008	6.6672	6.7176	-6.497%	1,341	-69.185%
2024-11-15	7.2600	7.3200	6.8544	7.1844	-1.041%	4,661	-71.188%
2024-11-14	7.4280	7.4400	7.2000	7.2600	-2.419%	2,557	-71.488%
2024-11-13	7.3812	7.7752	6.8424	7.4400	-2.821%	18,992	-72.177%
2024-11-12	6.6720	8.0400	6.6720	7.6560	+15.916%	15,325	-72.962%
2024-11-11	6.5040	6.9228	6.4428	6.6048	-5.087%	9,125	-68.659%
2024-11-08	6.8400	7.0500	6.7200	6.9588	+1.434%	14,674	-70.253%
2024-11-07	7.0800	7.0800	6.7200	6.8604	-3.052%	5,385	-69.827%
2024-11-06	6.9600	7.4241	6.7080	7.0764	+0.649%	9,572	-70.748%
2024-11-05	7.1568	7.4580	6.9600	7.0308	-1.826%	3,283	-70.558%
2024-11-04	6.9600	7.5552	6.8376	7.1616	-4.436%	5,773	-71.096%
2024-11-01	7.4040	7.7868	7.0800	7.4940	+4.257%	4,104	-72.378%
2024-10-31	6.6960	7.8000	6.2400	7.1880	+6.018%	17,230	-71.202%
2024-10-30	7.2360	7.2360	6.4812	6.7800	-11.122%	19,017	-69.469%
2024-10-29	7.7160	7.8444	7.5360	7.6284	-2.200%	5,837	-72.865%
2024-10-28	8.8440	8.8440	7.7172	7.8000	-14.451%	11,518	-73.462%
2024-10-25	9.2064	9.5760	8.6400	9.1176	-1.606%	9,981	-77.297%
2024-10-24	10.8888	10.8888	9.1212	9.2664	-12.696%	24,181	-77.661%
2024-10-23	10.5600	11.3736	9.7680	10.6140	-3.859%	89,442	-80.497%
2024-10-22	10.5480	11.4000	8.3976	11.0400	+41.234%	1,362,568	-81.250%
2024-10-21	7.9512	8.6028	7.3752	7.8168	-1.690%	212,717	-73.519%
2024-10-18	7.7196	8.4804	7.2660	7.9512	+3.531%	5,055	-73.966%
2024-10-17	7.9200	8.1600	7.3560	7.6800	-9.489%	4,948	-73.047%
2024-10-16	7.2000	8.4852	6.8520	8.4852	+17.850%	7,961	-75.605%
2024-10-15	7.2000	7.2348	6.8460	7.2000	-1.478%	1,333	-71.250%
2024-10-14	7.2120	7.4388	7.0824	7.3080	-2.591%	1,042	-71.675%
2024-10-11	7.0920	7.5540	7.0800	7.5024	+4.200%	704	-72.409%
2024-10-10	7.3200	7.5000	7.1856	7.2000	-3.877%	5,159	-71.250%
2024-10-09	7.5600	7.8000	7.3200	7.4904	-0.128%	2,663	-72.365%
2024-10-08	7.8012	7.8120	7.3200	7.5000	-6.994%	5,196	-72.400%
2024-10-07	7.7160	8.0652	7.6800	8.0640	+3.800%	3,085	-74.330%
2024-10-04	8.0760	8.1600	7.7160	7.7688	-4.794%	1,538	-73.355%
2024-10-03	7.9907	8.6328	7.9907	8.1600	-2.857%	1,819	-74.632%
2024-10-02	8.3952	8.4000	8.0820	8.4000	+1.892%	1,781	-75.357%
2024-10-01	8.0400	8.3160	8.0400	8.2440	+1.044%	2,182	-74.891%
2024-09-30	8.4000	8.5200	7.7604	8.1588	-5.569%	12,274	-74.629%
2024-09-27	8.6124	8.6400	8.3040	8.6400	-2.690%	2,877	-76.042%
2024-09-26	8.7636	8.9988	8.0208	8.8788	-0.014%	10,450	-76.686%
2024-09-25	9.0636	9.0636	8.4660	8.8800	-4.970%	4,453	-76.689%
2024-09-24	9.0360	10.2468	8.4060	9.3444	-5.429%	25,525	-77.848%
2024-09-23	10.4988	10.5000	8.1600	9.8808	-6.655%	193,249	-79.050%
2024-09-20	9.8280	10.5852	9.1440	10.5852	+5.894%	687,812	-80.444%
2024-09-19	9.8400	10.6740	9.1440	9.9960	+1.585%	13,528	-79.292%
2024-09-18	10.6752	10.7928	9.8400	9.8400	-4.317%	2,470	-78.963%
2024-09-17	10.4400	11.0400	10.2385	10.2840	-1.494%	1,413	-79.872%
2024-09-16	10.4400	10.8000	10.4400	10.4400	+1.151%	1,878	-80.172%
2024-09-13	10.5960	10.8000	9.9720	10.3212	-4.412%	1,253	-79.944%

.dark-mode .jrx6XW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jrx6XW{ color: #333333; background-color: white; border: 2px solid #333333; }ULYUrgent.ly Inc. Common Stockstock NASDAQ

ULY
Urgent.ly Inc. Common Stock
stock NASDAQ