Urgent.ly Inc. Common Stock (ULY) Historical Stock Data
4.90 ↑0.12 (2.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ULY is up 0.16% a day on average. There have been 11 days where Urgent.ly Inc. Common Stock closed green and 19 days where ULY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 4.98 | 4.90 | ↓$0.08 (-1.61%) | 4.51 | 5.50 | 41.49K |
| 2025-03-27 | 4.68 | 4.78 | ↑$0.10 (2.14%) | 4.65 | 5.42 | 71.89K |
| 2025-03-26 | 3.90 | 4.84 | ↑$0.94 (24.10%) | 3.78 | 6.27 | 563K |
| 2025-03-25 | 4.20 | 3.91 | ↓$0.29 (-6.90%) | 3.78 | 4.42 | 100.83K |
| 2025-03-24 | 4.90 | 4.25 | ↓$0.65 (-13.27%) | 4.05 | 4.90 | 108.51K |
| 2025-03-21 | 4.51 | 5.07 | ↑$0.56 (12.42%) | 4.28 | 5.70 | 184.49K |
| 2025-03-20 | 3.70 | 4.83 | ↑$1.13 (30.54%) | 3.70 | 7.14 | 829.02K |
| 2025-03-19 | 3.45 | 3.69 | ↑$0.24 (6.96%) | 3.18 | 4.15 | 195.42K |
| 2025-03-18 | 3.64 | 3.62 | ↓$0.02 (-0.55%) | 2.99 | 3.64 | 167.74K |
| 2025-03-17 | 3.25 | 3.59 | ↑$0.34 (10.33%) | 3.10 | 3.71 | 36.04K |
| 2025-03-14 | 0.31 | 0.29 | ↓$0.02 (-6.10%) | 0.28 | 0.31 | 300.27K |
| 2025-03-13 | 0.40 | 0.30 | ↓$0.10 (-24.00%) | 0.25 | 0.40 | 1.73M |
| 2025-03-12 | 0.53 | 0.51 | ↓$0.02 (-4.03%) | 0.50 | 0.54 | 224.27K |
| 2025-03-11 | 0.53 | 0.51 | ↓$0.02 (-3.35%) | 0.50 | 0.53 | 173.03K |
| 2025-03-10 | 0.58 | 0.52 | ↓$0.05 (-8.87%) | 0.50 | 0.58 | 256.05K |
| 2025-03-07 | 0.56 | 0.57 | ↑$0.01 (1.64%) | 0.53 | 0.60 | 247.02K |
| 2025-03-06 | 0.57 | 0.56 | ↓$0.01 (-1.40%) | 0.53 | 0.62 | 371.96K |
| 2025-03-05 | 0.60 | 0.58 | ↓$0.02 (-3.72%) | 0.56 | 0.61 | 322.45K |
| 2025-03-04 | 0.63 | 0.62 | ↓$0.01 (-0.97%) | 0.57 | 0.67 | 452.59K |
| 2025-03-03 | 0.63 | 0.72 | ↑$0.09 (14.42%) | 0.57 | 0.74 | 1.25M |
| 2025-02-28 | 0.59 | 0.69 | ↑$0.10 (16.95%) | 0.53 | 0.70 | 3.62M |
| 2025-02-27 | 0.84 | 0.67 | ↓$0.17 (-19.75%) | 0.60 | 0.96 | 154.05M |
| 2025-02-26 | 0.43 | 0.42 | ↓$0.01 (-2.12%) | 0.42 | 0.48 | 30.96K |
| 2025-02-25 | 0.45 | 0.42 | ↓$0.03 (-6.29%) | 0.42 | 0.46 | 32.31K |
| 2025-02-24 | 0.46 | 0.47 | ↑$0.01 (2.33%) | 0.44 | 0.50 | 80.08K |
| 2025-02-21 | 0.48 | 0.45 | ↓$0.03 (-6.70%) | 0.45 | 0.48 | 35.58K |
| 2025-02-20 | 0.49 | 0.47 | ↓$0.02 (-4.08%) | 0.47 | 0.50 | 16.96K |
| 2025-02-19 | 0.49 | 0.50 | ↑$0.01 (2.73%) | 0.48 | 0.51 | 17.14K |
| 2025-02-18 | 0.51 | 0.49 | ↓$0.03 (-5.09%) | 0.47 | 0.51 | 79.26K |
| 2025-02-14 | 0.53 | 0.53 | ↓$0.00 (-0.89%) | 0.51 | 0.55 | 7.04K |
Create an account or log in to view more rows.
$ULY has just been halted from trading due to volatility.
$ULY has just been halted from trading due to volatility.
$ULY has just been halted from trading due to volatility.
$ULY has just been halted from trading.
$ULY breaking out of this wedge sooner than later
$ULY not yet time to short
$ULY Let’s get it
$ULY come on I wana jump up and down
$ULY man this will be good in coming weeks
$ULY almost go time