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 |
| Sep 25, 2025 | 3.71 | 3.80 | 3.42 | 3.48 | 3.48 | -8.18% | 37,707 |
| Sep 24, 2025 | 3.85 | 3.94 | 3.71 | 3.79 | 3.79 | -0.79% | 38,796 |
| Sep 23, 2025 | 3.95 | 4.05 | 3.80 | 3.82 | 3.82 | -3.29% | 18,944 |
| Sep 22, 2025 | 4.18 | 4.35 | 3.75 | 3.95 | 3.95 | -5.50% | 298,386 |
| Sep 19, 2025 | 3.85 | 4.30 | 3.79 | 4.18 | 4.18 | 11.17% | 195,453 |
| Sep 18, 2025 | 3.84 | 3.86 | 3.71 | 3.76 | 3.76 | 0.27% | 9,889 |
| Sep 17, 2025 | 4.02 | 4.02 | 3.75 | 3.75 | 3.75 | -6.48% | 31,744 |
| Sep 16, 2025 | 3.93 | 4.06 | 3.87 | 4.01 | 4.01 | 1.78% | 19,048 |
| Sep 15, 2025 | 4.09 | 4.15 | 3.70 | 3.94 | 3.94 | -1.50% | 36,828 |
| Sep 12, 2025 | 3.96 | 4.24 | 3.83 | 4.00 | 4.00 | 0.25% | 36,145 |
| Sep 11, 2025 | 3.84 | 4.29 | 3.80 | 3.99 | 3.99 | 1.40% | 120,321 |
| Sep 10, 2025 | 3.73 | 4.27 | 3.68 | 3.94 | 3.94 | 4.65% | 49,837 |
| Sep 9, 2025 | 3.70 | 4.35 | 3.70 | 3.76 | 3.76 | -4.33% | 93,079 |
| Sep 8, 2025 | 4.58 | 4.70 | 3.75 | 3.93 | 3.93 | - | 1,284,046 |
| Sep 5, 2025 | 3.84 | 3.97 | 3.84 | 3.93 | 3.93 | 3.97% | 7,919 |
| Sep 4, 2025 | 3.96 | 3.98 | 3.75 | 3.78 | 3.78 | -4.69% | 6,190 |
| Sep 3, 2025 | 3.92 | 4.07 | 3.92 | 3.97 | 3.97 | -0.85% | 15,172 |
| Sep 2, 2025 | 4.46 | 4.46 | 3.83 | 4.00 | 4.00 | -6.76% | 26,831 |
| Aug 29, 2025 | 4.56 | 4.56 | 4.28 | 4.29 | 4.29 | -0.83% | 18,735 |
| Aug 28, 2025 | 4.43 | 4.43 | 4.32 | 4.33 | 4.33 | -1.68% | 6,663 |
| Aug 27, 2025 | 4.43 | 4.55 | 4.30 | 4.40 | 4.40 | -2.65% | 13,369 |
| Aug 26, 2025 | 4.36 | 4.59 | 4.36 | 4.52 | 4.52 | 4.15% | 19,515 |
| Aug 25, 2025 | 4.50 | 4.79 | 4.34 | 4.34 | 4.34 | -5.98% | 13,495 |
| Aug 22, 2025 | 4.53 | 4.72 | 4.50 | 4.62 | 4.62 | 2.58% | 5,571 |
| Aug 21, 2025 | 4.88 | 4.89 | 4.50 | 4.50 | 4.50 | -0.66% | 20,602 |
| Aug 20, 2025 | 4.80 | 4.80 | 4.29 | 4.53 | 4.53 | -4.83% | 9,002 |
| Aug 19, 2025 | 4.96 | 5.27 | 4.76 | 4.76 | 4.76 | -0.83% | 7,315 |
| Aug 18, 2025 | 5.13 | 5.13 | 4.66 | 4.80 | 4.80 | -6.43% | 3,419 |
| Aug 15, 2025 | 5.22 | 5.22 | 4.77 | 5.13 | 5.13 | -0.58% | 3,560 |
| Aug 14, 2025 | 5.33 | 5.33 | 5.06 | 5.16 | 5.16 | 1.98% | 2,247 |
| Aug 13, 2025 | 5.14 | 5.37 | 4.95 | 5.06 | 5.06 | -0.39% | 7,307 |
| Aug 12, 2025 | 5.14 | 5.37 | 4.77 | 5.08 | 5.08 | 0.79% | 10,460 |
| Aug 11, 2025 | 5.01 | 5.19 | 4.85 | 5.04 | 5.04 | -1.18% | 6,575 |
| Aug 8, 2025 | 4.96 | 5.45 | 4.90 | 5.10 | 5.10 | - | 18,734 |
| Aug 7, 2025 | 4.96 | 5.74 | 4.71 | 5.10 | 5.10 | 2.82% | 239,318 |
| Aug 6, 2025 | 5.04 | 5.13 | 4.92 | 4.96 | 4.96 | 4.20% | 12,911 |
| Aug 5, 2025 | 4.65 | 4.93 | 4.65 | 4.76 | 4.76 | -2.96% | 3,483 |
| Aug 4, 2025 | 4.35 | 4.99 | 4.31 | 4.91 | 4.91 | 11.48% | 29,727 |
| Aug 1, 2025 | 4.94 | 4.94 | 4.25 | 4.40 | 4.40 | -9.65% | 44,139 |
| Jul 31, 2025 | 4.73 | 5.00 | 4.73 | 4.87 | 4.87 | 2.96% | 5,583 |
| Jul 30, 2025 | 5.05 | 5.29 | 4.73 | 4.73 | 4.73 | -2.07% | 32,412 |
| Jul 29, 2025 | 5.29 | 5.35 | 4.74 | 4.83 | 4.83 | -11.70% | 39,106 |
| Jul 28, 2025 | 6.14 | 6.14 | 5.31 | 5.47 | 5.47 | -8.99% | 34,333 |
| Jul 25, 2025 | 6.41 | 6.43 | 6.01 | 6.01 | 6.01 | -7.54% | 27,179 |
| Jul 24, 2025 | 6.92 | 6.92 | 6.50 | 6.50 | 6.50 | -1.52% | 6,695 |
| Jul 23, 2025 | 6.67 | 6.79 | 6.53 | 6.60 | 6.60 | -2.22% | 6,424 |
| Jul 22, 2025 | 6.70 | 6.89 | 6.56 | 6.75 | 6.75 | 0.45% | 13,874 |
| Jul 21, 2025 | 6.60 | 6.94 | 6.60 | 6.72 | 6.72 | 1.20% | 24,627 |
| Jul 18, 2025 | 7.05 | 7.33 | 6.52 | 6.64 | 6.64 | -3.49% | 193,728 |
| Jul 17, 2025 | 6.32 | 7.45 | 6.31 | 6.88 | 6.88 | 8.18% | 209,995 |