NasdaqCM - Nasdaq Real Time Price USD
Urgent.ly Inc. (ULY)
4.5064
-0.1636
(-3.50%)
As of 11:21:17 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 4.6000 | 4.6000 | 4.2500 | 4.5064 | 4.5064 | 7,644 |
| Jun 6, 2025 | 4.8600 | 4.8720 | 4.6630 | 4.6700 | 4.6700 | 10,900 |
| Jun 5, 2025 | 5.2800 | 5.7550 | 4.7600 | 4.7600 | 4.7600 | 38,800 |
| Jun 4, 2025 | 5.7600 | 5.7700 | 5.2000 | 5.4400 | 5.4400 | 24,500 |
| Jun 3, 2025 | 5.1800 | 5.6400 | 5.1800 | 5.6400 | 5.6400 | 11,600 |
| Jun 2, 2025 | 5.3500 | 5.7000 | 5.0100 | 5.1800 | 5.1800 | 59,200 |
| May 30, 2025 | 5.5000 | 5.9090 | 5.3700 | 5.4800 | 5.4800 | 9,200 |
| May 29, 2025 | 5.5300 | 5.6500 | 5.2900 | 5.5100 | 5.5100 | 14,800 |
| May 28, 2025 | 5.7600 | 5.7600 | 5.5600 | 5.6800 | 5.6800 | 10,800 |
| May 27, 2025 | 6.1000 | 6.1000 | 5.5600 | 5.9400 | 5.9400 | 34,200 |
| May 23, 2025 | 6.5800 | 6.5800 | 5.7960 | 6.0900 | 6.0900 | 15,300 |
| May 22, 2025 | 6.9000 | 7.1090 | 6.6000 | 6.7900 | 6.7900 | 6,900 |
| May 21, 2025 | 7.2700 | 7.3000 | 6.9200 | 7.1800 | 7.1800 | 8,000 |
| May 20, 2025 | 7.1400 | 7.8300 | 6.9060 | 7.2100 | 7.2100 | 47,100 |
| May 19, 2025 | 7.2400 | 7.5800 | 6.9200 | 7.3400 | 7.3400 | 20,800 |
| May 16, 2025 | 7.5000 | 8.0000 | 6.9200 | 7.3700 | 7.3700 | 86,600 |
| May 15, 2025 | 8.5400 | 8.9090 | 7.0000 | 7.0700 | 7.0700 | 65,700 |
| May 14, 2025 | 8.1000 | 9.2500 | 8.1000 | 8.8700 | 8.8700 | 19,900 |
| May 13, 2025 | 9.6900 | 10.0000 | 8.6000 | 8.9300 | 8.9300 | 74,000 |
| May 12, 2025 | 10.1700 | 10.2700 | 9.5100 | 9.7900 | 9.7900 | 25,100 |
| May 9, 2025 | 11.5500 | 11.5800 | 9.6500 | 10.2100 | 10.2100 | 81,100 |
| May 8, 2025 | 10.2200 | 11.8000 | 10.2200 | 11.1550 | 11.1550 | 53,000 |
| May 7, 2025 | 10.1700 | 10.5500 | 10.0820 | 10.3300 | 10.3300 | 21,200 |
| May 6, 2025 | 9.7600 | 10.3700 | 9.5200 | 10.2900 | 10.2900 | 22,200 |
| May 5, 2025 | 9.4000 | 10.5700 | 8.7800 | 10.0050 | 10.0050 | 41,800 |
| May 2, 2025 | 9.0100 | 10.9340 | 8.7800 | 10.0600 | 10.0600 | 147,400 |
| May 1, 2025 | 17.0200 | 17.9680 | 8.9600 | 8.9600 | 8.9600 | 713,100 |
| Apr 30, 2025 | 14.0000 | 17.9900 | 12.9000 | 14.9000 | 14.9000 | 3,328,300 |
| Apr 29, 2025 | 7.1800 | 11.8500 | 6.7200 | 11.4100 | 11.4100 | 2,244,300 |
| Apr 28, 2025 | 6.9400 | 7.9300 | 6.7000 | 7.5000 | 7.5000 | 91,900 |
| Apr 25, 2025 | 4.7400 | 7.7300 | 4.6200 | 7.6400 | 7.6400 | 223,800 |
| Apr 24, 2025 | 4.6800 | 4.8500 | 4.5400 | 4.6700 | 4.6700 | 5,300 |
| Apr 23, 2025 | 4.8100 | 5.1000 | 4.6320 | 4.7400 | 4.7400 | 81,300 |
| Apr 22, 2025 | 4.7200 | 4.8100 | 4.5500 | 4.5500 | 4.5500 | 6,400 |
| Apr 21, 2025 | 4.6700 | 4.7000 | 4.5400 | 4.5400 | 4.5400 | 4,800 |
| Apr 17, 2025 | 4.9100 | 4.9100 | 4.4200 | 4.5900 | 4.5900 | 5,000 |
| Apr 16, 2025 | 4.7900 | 5.0680 | 4.7900 | 4.8600 | 4.8600 | 2,200 |
| Apr 15, 2025 | 4.8900 | 4.9500 | 4.4680 | 4.6800 | 4.6800 | 23,200 |
| Apr 14, 2025 | 4.7200 | 5.1970 | 4.5300 | 4.9700 | 4.9700 | 71,700 |
| Apr 11, 2025 | 4.9000 | 4.9000 | 4.6000 | 4.7800 | 4.7800 | 7,700 |
| Apr 10, 2025 | 4.5900 | 4.9890 | 4.5900 | 4.9200 | 4.9200 | 16,300 |
| Apr 9, 2025 | 4.0200 | 4.3000 | 3.8500 | 4.3000 | 4.3000 | 18,000 |
| Apr 8, 2025 | 4.4100 | 4.4600 | 4.0900 | 4.0900 | 4.0900 | 16,800 |
| Apr 7, 2025 | 4.5000 | 4.5000 | 4.2500 | 4.3100 | 4.3100 | 19,500 |
| Apr 4, 2025 | 4.9000 | 4.9000 | 4.4430 | 4.6200 | 4.6200 | 6,300 |
| Apr 3, 2025 | 4.7300 | 4.8950 | 4.6900 | 4.8900 | 4.8900 | 2,100 |
| Apr 2, 2025 | 4.9900 | 5.1000 | 4.5240 | 4.8700 | 4.8700 | 12,100 |
| Apr 1, 2025 | 4.6200 | 5.2000 | 4.5440 | 5.0200 | 5.0200 | 32,700 |
| Mar 31, 2025 | 4.6200 | 4.9200 | 4.5100 | 4.6700 | 4.6700 | 33,800 |
| Mar 28, 2025 | 4.9800 | 5.5000 | 4.5100 | 4.9000 | 4.9000 | 41,500 |
| Mar 27, 2025 | 4.6800 | 5.4200 | 4.6500 | 4.7800 | 4.7800 | 71,900 |
| Mar 26, 2025 | 3.9000 | 6.2700 | 3.7800 | 4.8400 | 4.8400 | 562,600 |
| Mar 25, 2025 | 4.2000 | 4.4180 | 3.7800 | 3.9100 | 3.9100 | 100,800 |
| Mar 24, 2025 | 4.9000 | 4.9000 | 4.0500 | 4.2500 | 4.2500 | 108,500 |
| Mar 21, 2025 | 4.5100 | 5.6990 | 4.2800 | 5.0700 | 5.0700 | 185,300 |
| Mar 20, 2025 | 3.7000 | 7.1400 | 3.7000 | 4.8300 | 4.8300 | 832,000 |
| Mar 19, 2025 | 3.4500 | 4.1500 | 3.1800 | 3.6900 | 3.6900 | 195,400 |
| Mar 18, 2025 | 1:12 Stock Splits | |||||
| Mar 18, 2025 | 3.6400 | 3.6400 | 2.9900 | 3.6200 | 3.6200 | 168,600 |
| Mar 17, 2025 | 3.2520 | 3.7080 | 3.1080 | 3.5880 | 3.5880 | 37,067 |
| Mar 14, 2025 | 3.7200 | 3.7200 | 3.3600 | 3.4920 | 3.4920 | 25,442 |
| Mar 13, 2025 | 4.8240 | 4.8240 | 3.0240 | 3.6480 | 3.6480 | 146,517 |
| Mar 12, 2025 | 6.3720 | 6.4800 | 6.0600 | 6.1200 | 6.1200 | 51,483 |
| Mar 11, 2025 | 6.3720 | 6.4200 | 5.9400 | 6.1560 | 6.1560 | 14,942 |
| Mar 10, 2025 | 6.9000 | 6.9000 | 6.0120 | 6.2880 | 6.2880 | 22,267 |
| Mar 7, 2025 | 6.7320 | 7.2000 | 6.3600 | 6.8400 | 6.8400 | 20,958 |
| Mar 6, 2025 | 6.8400 | 7.3800 | 6.3720 | 6.7440 | 6.7440 | 32,350 |
| Mar 5, 2025 | 7.2120 | 7.3200 | 6.7320 | 6.9480 | 6.9480 | 28,242 |
| Mar 4, 2025 | 7.5480 | 8.0880 | 6.9000 | 7.4760 | 7.4760 | 38,092 |
| Mar 3, 2025 | 7.5000 | 8.8560 | 6.8400 | 8.5800 | 8.5800 | 106,342 |
| Feb 28, 2025 | 7.0800 | 8.3880 | 6.3360 | 8.2800 | 8.2800 | 303,508 |
| Feb 27, 2025 | 10.1280 | 11.4720 | 7.2000 | 8.0880 | 8.0880 | 12,892,667 |
| Feb 26, 2025 | 5.1480 | 5.7600 | 5.0400 | 5.0400 | 5.0400 | 503,025 |
| Feb 25, 2025 | 5.3760 | 5.5200 | 5.0400 | 5.0400 | 5.0400 | 2,708 |
| Feb 24, 2025 | 5.4960 | 6.0000 | 5.2080 | 5.6280 | 5.6280 | 6,692 |
| Feb 21, 2025 | 5.7840 | 5.7960 | 5.4000 | 5.4000 | 5.4000 | 2,958 |
| Feb 20, 2025 | 5.8800 | 6.0000 | 5.6400 | 5.6400 | 5.6400 | 1,500 |
| Feb 19, 2025 | 5.8800 | 6.1200 | 5.7000 | 6.0360 | 6.0360 | 1,500 |
| Feb 18, 2025 | 6.1320 | 6.1440 | 5.6040 | 5.8200 | 5.8200 | 6,633 |
| Feb 14, 2025 | 6.3600 | 6.6000 | 6.1200 | 6.3000 | 6.3000 | 3,967 |
| Feb 13, 2025 | 6.2400 | 6.4800 | 6.0000 | 6.3480 | 6.3480 | 2,317 |
| Feb 12, 2025 | 6.3240 | 6.3600 | 6.0000 | 6.1440 | 6.1440 | 3,050 |
| Feb 11, 2025 | 5.8800 | 6.3600 | 5.8800 | 6.0240 | 6.0240 | 1,117 |
| Feb 10, 2025 | 6.0120 | 6.4800 | 5.7000 | 6.3000 | 6.3000 | 1,417 |
| Feb 7, 2025 | 6.1320 | 6.2400 | 6.0000 | 6.2040 | 6.2040 | 2,042 |
| Feb 6, 2025 | 6.5640 | 6.6000 | 6.0120 | 6.2400 | 6.2400 | 2,267 |
| Feb 5, 2025 | 6.0000 | 6.5400 | 5.5200 | 6.3600 | 6.3600 | 7,592 |
| Feb 4, 2025 | 5.8560 | 6.0120 | 5.5200 | 5.8800 | 5.8800 | 4,183 |
| Feb 3, 2025 | 5.4480 | 5.8800 | 5.4360 | 5.8800 | 5.8800 | 3,917 |
| Jan 31, 2025 | 5.6400 | 6.1200 | 5.6400 | 5.7600 | 5.7600 | 2,092 |
| Jan 30, 2025 | 5.8800 | 5.8800 | 5.6640 | 5.8800 | 5.8800 | 2,567 |
| Jan 29, 2025 | 6.0000 | 6.0000 | 5.7600 | 5.8800 | 5.8800 | 1,458 |
| Jan 28, 2025 | 5.8680 | 6.1200 | 5.4120 | 5.8920 | 5.8920 | 8,783 |
| Jan 27, 2025 | 5.2920 | 5.8800 | 5.2920 | 5.8800 | 5.8800 | 7,317 |
| Jan 24, 2025 | 5.6400 | 5.7480 | 5.2320 | 5.5080 | 5.5080 | 4,775 |
| Jan 23, 2025 | 5.5080 | 5.9280 | 5.1960 | 5.6160 | 5.6160 | 2,000 |
| Jan 22, 2025 | 6.1080 | 6.1200 | 5.0400 | 5.2800 | 5.2800 | 17,858 |
| Jan 21, 2025 | 6.4200 | 6.5520 | 5.6640 | 5.9880 | 5.9880 | 8,058 |
| Jan 17, 2025 | 6.3600 | 6.8040 | 5.7600 | 6.3600 | 6.3600 | 9,950 |
| Jan 16, 2025 | 5.8560 | 6.3600 | 5.4120 | 6.0000 | 6.0000 | 8,125 |
| Jan 15, 2025 | 5.9760 | 6.0000 | 5.0400 | 5.7360 | 5.7360 | 20,117 |
| Jan 14, 2025 | 5.6760 | 6.0000 | 5.4120 | 5.7600 | 5.7600 | 3,900 |
| Jan 13, 2025 | 5.9280 | 6.0240 | 5.5200 | 5.7600 | 5.7600 | 5,667 |
| Jan 10, 2025 | 6.3720 | 6.8400 | 5.7840 | 5.9880 | 5.9880 | 13,858 |
| Jan 8, 2025 | 7.5840 | 7.5840 | 6.2640 | 6.3720 | 6.3720 | 15,583 |
| Jan 7, 2025 | 7.0560 | 7.5600 | 6.1200 | 7.5480 | 7.5480 | 27,275 |
| Jan 6, 2025 | 5.6760 | 7.5120 | 5.4000 | 6.7920 | 6.7920 | 83,433 |
| Jan 3, 2025 | 5.7120 | 5.7120 | 4.9560 | 5.4240 | 5.4240 | 29,458 |
| Jan 2, 2025 | 6.1200 | 6.1200 | 5.5200 | 5.5440 | 5.5440 | 29,825 |
| Dec 31, 2024 | 5.4720 | 6.3600 | 5.4000 | 6.1200 | 6.1200 | 42,317 |
| Dec 30, 2024 | 6.1920 | 6.1920 | 5.3040 | 5.7600 | 5.7600 | 364,800 |
| Dec 27, 2024 | 5.8440 | 6.6000 | 5.6520 | 5.7600 | 5.7600 | 30,892 |
| Dec 26, 2024 | 5.8800 | 6.0000 | 5.3400 | 5.6520 | 5.6520 | 4,858 |
| Dec 24, 2024 | 5.8800 | 6.0000 | 5.7600 | 6.0000 | 6.0000 | 2,083 |
| Dec 23, 2024 | 5.8560 | 6.0000 | 5.6400 | 6.0000 | 6.0000 | 6,542 |
| Dec 20, 2024 | 6.1080 | 6.2760 | 5.1600 | 6.0360 | 6.0360 | 20,933 |
| Dec 19, 2024 | 6.4800 | 6.6000 | 5.8800 | 6.3000 | 6.3000 | 10,933 |
| Dec 18, 2024 | 6.2400 | 6.9600 | 6.0000 | 6.4320 | 6.4320 | 26,525 |
| Dec 17, 2024 | 6.0000 | 6.4200 | 6.0000 | 6.4200 | 6.4200 | 3,717 |
| Dec 16, 2024 | 6.2640 | 6.3120 | 5.7600 | 6.1200 | 6.1200 | 5,050 |
| Dec 13, 2024 | 6.2640 | 6.6000 | 5.5320 | 6.1200 | 6.1200 | 11,858 |
| Dec 12, 2024 | 6.9240 | 6.9360 | 6.1560 | 6.4680 | 6.4680 | 3,275 |
| Dec 11, 2024 | 6.7800 | 6.9600 | 6.3600 | 6.7320 | 6.7320 | 14,333 |
| Dec 10, 2024 | 6.5520 | 7.1880 | 6.3720 | 6.6120 | 6.6120 | 2,592 |
| Dec 9, 2024 | 6.6240 | 6.9600 | 6.2520 | 6.8880 | 6.8880 | 3,675 |
| Dec 6, 2024 | 6.2520 | 6.9600 | 6.2520 | 6.3600 | 6.3600 | 1,650 |
| Dec 5, 2024 | 6.6000 | 6.9600 | 6.2400 | 6.3600 | 6.3600 | 4,883 |
| Dec 4, 2024 | 6.9480 | 7.0800 | 6.7200 | 6.8280 | 6.8280 | 4,592 |
| Dec 3, 2024 | 6.3600 | 6.9600 | 6.2520 | 6.6120 | 6.6120 | 10,725 |
| Dec 2, 2024 | 6.2400 | 6.6000 | 6.2400 | 6.3600 | 6.3600 | 5,192 |
| Nov 29, 2024 | 6.1680 | 6.6000 | 6.1680 | 6.5880 | 6.5880 | 1,625 |
| Nov 27, 2024 | 6.2040 | 6.8040 | 6.2040 | 6.3960 | 6.3960 | 1,200 |
| Nov 26, 2024 | 7.2240 | 7.2240 | 6.2520 | 6.3960 | 6.3960 | 8,250 |
| Nov 25, 2024 | 6.5040 | 6.8280 | 6.1200 | 6.4320 | 6.4320 | 3,708 |
| Nov 22, 2024 | 5.2560 | 7.2000 | 5.2560 | 6.4320 | 6.4320 | 7,500 |
| Nov 21, 2024 | 5.6400 | 5.8080 | 4.9440 | 5.3400 | 5.3400 | 13,158 |
| Nov 20, 2024 | 6.4440 | 6.4440 | 5.5200 | 5.8200 | 5.8200 | 9,925 |
| Nov 19, 2024 | 6.9480 | 7.0680 | 6.5760 | 6.5760 | 6.5760 | 1,417 |
| Nov 18, 2024 | 6.7320 | 6.9960 | 6.6720 | 6.7200 | 6.7200 | 1,342 |
| Nov 15, 2024 | 7.2600 | 7.3200 | 6.8520 | 7.1880 | 7.1880 | 4,650 |
| Nov 14, 2024 | 7.4280 | 7.4400 | 7.2000 | 7.2600 | 7.2600 | 2,550 |
| Nov 13, 2024 | 7.3800 | 7.7760 | 6.8400 | 7.4400 | 7.4400 | 18,992 |
| Nov 12, 2024 | 6.6720 | 8.0400 | 6.6720 | 7.6560 | 7.6560 | 15,325 |
| Nov 11, 2024 | 6.5040 | 6.9240 | 6.4440 | 6.6000 | 6.6000 | 9,108 |
| Nov 8, 2024 | 6.8400 | 7.0560 | 6.7200 | 6.9600 | 6.9600 | 14,675 |
| Nov 7, 2024 | 7.0800 | 7.0800 | 6.7200 | 6.8640 | 6.8640 | 5,383 |
| Nov 6, 2024 | 6.9600 | 7.4280 | 6.7080 | 7.0800 | 7.0800 | 9,575 |
| Nov 5, 2024 | 7.1520 | 7.4640 | 6.9600 | 7.0320 | 7.0320 | 3,283 |
| Nov 4, 2024 | 6.9600 | 7.5600 | 6.8400 | 7.1640 | 7.1640 | 5,775 |
| Nov 1, 2024 | 7.4040 | 7.7880 | 7.0800 | 7.5000 | 7.5000 | 4,108 |
| Oct 31, 2024 | 6.6960 | 7.8000 | 6.2400 | 7.1880 | 7.1880 | 17,233 |
| Oct 30, 2024 | 7.2360 | 7.2360 | 6.4800 | 6.7800 | 6.7800 | 19,017 |
| Oct 29, 2024 | 7.7160 | 7.8480 | 7.5360 | 7.6320 | 7.6320 | 5,833 |
| Oct 28, 2024 | 8.8440 | 8.8440 | 7.7160 | 7.8000 | 7.8000 | 11,517 |
| Oct 25, 2024 | 9.2040 | 9.5760 | 8.6400 | 9.1200 | 9.1200 | 9,975 |
| Oct 24, 2024 | 10.8840 | 10.8840 | 9.1200 | 9.2640 | 9.2640 | 24,183 |
| Oct 23, 2024 | 10.5600 | 11.3760 | 9.7680 | 10.6200 | 10.6200 | 89,442 |
| Oct 22, 2024 | 10.5480 | 11.4000 | 8.4000 | 11.0400 | 11.0400 | 1,362,567 |
| Oct 21, 2024 | 7.9560 | 8.6040 | 7.3800 | 7.8120 | 7.8120 | 212,717 |
| Oct 18, 2024 | 7.7160 | 8.4840 | 7.2720 | 7.9560 | 7.9560 | 5,058 |
| Oct 17, 2024 | 7.9200 | 8.1600 | 7.3560 | 7.6800 | 7.6800 | 4,950 |
| Oct 16, 2024 | 7.2000 | 8.4840 | 6.8520 | 8.4840 | 8.4840 | 7,958 |
| Oct 15, 2024 | 7.2000 | 7.2360 | 6.8520 | 7.2000 | 7.2000 | 1,333 |
| Oct 14, 2024 | 7.2120 | 7.4400 | 7.0800 | 7.3080 | 7.3080 | 1,042 |
| Oct 11, 2024 | 7.0920 | 7.5600 | 7.0800 | 7.5000 | 7.5000 | 700 |
| Oct 10, 2024 | 7.3200 | 7.5000 | 7.1880 | 7.2000 | 7.2000 | 5,158 |
| Oct 9, 2024 | 7.5600 | 7.8000 | 7.3200 | 7.4880 | 7.4880 | 2,667 |
| Oct 8, 2024 | 7.8000 | 7.8120 | 7.3200 | 7.5000 | 7.5000 | 5,200 |
| Oct 7, 2024 | 7.7160 | 8.0640 | 7.6800 | 8.0640 | 8.0640 | 3,083 |
| Oct 4, 2024 | 8.0760 | 8.1600 | 7.7160 | 7.7640 | 7.7640 | 1,542 |
| Oct 3, 2024 | 7.9920 | 8.6280 | 7.9920 | 8.1600 | 8.1600 | 1,817 |
| Oct 2, 2024 | 8.4000 | 8.4000 | 8.0880 | 8.4000 | 8.4000 | 1,783 |
| Oct 1, 2024 | 8.0400 | 8.3160 | 8.0400 | 8.2440 | 8.2440 | 2,183 |
| Sep 30, 2024 | 8.4000 | 8.5200 | 7.7640 | 8.1600 | 8.1600 | 12,058 |
| Sep 27, 2024 | 8.6160 | 8.6400 | 8.3040 | 8.6400 | 8.6400 | 2,875 |
| Sep 26, 2024 | 8.7600 | 9.0000 | 8.0160 | 8.8800 | 8.8800 | 10,450 |
| Sep 25, 2024 | 9.0600 | 9.0600 | 8.4720 | 8.8800 | 8.8800 | 4,450 |
| Sep 24, 2024 | 9.0360 | 10.2480 | 8.4120 | 9.3480 | 9.3480 | 25,525 |
| Sep 23, 2024 | 10.5000 | 10.5000 | 8.1600 | 9.8760 | 9.8760 | 193,250 |
| Sep 20, 2024 | 9.8280 | 10.5840 | 9.1440 | 10.5840 | 10.5840 | 687,808 |
| Sep 19, 2024 | 9.8400 | 10.6800 | 9.1440 | 9.9960 | 9.9960 | 13,525 |
| Sep 18, 2024 | 10.6800 | 10.7880 | 9.8400 | 9.8400 | 9.8400 | 2,458 |
| Sep 17, 2024 | 10.4400 | 11.0400 | 10.2360 | 10.2840 | 10.2840 | 1,417 |
| Sep 16, 2024 | 10.4400 | 10.8000 | 10.4400 | 10.4400 | 10.4400 | 1,875 |
| Sep 13, 2024 | 10.5960 | 10.8000 | 9.9720 | 10.3200 | 10.3200 | 1,250 |
| Sep 12, 2024 | 10.5600 | 10.8600 | 9.8400 | 10.8000 | 10.8000 | 1,433 |
| Sep 11, 2024 | 10.2000 | 11.5200 | 10.0800 | 10.7400 | 10.7400 | 1,850 |
| Sep 10, 2024 | 10.5480 | 10.9440 | 9.9600 | 10.3200 | 10.3200 | 12,825 |
| Sep 9, 2024 | 10.5600 | 11.1360 | 9.6000 | 10.8000 | 10.8000 | 2,817 |
| Sep 6, 2024 | 10.8000 | 11.2680 | 9.6000 | 10.8120 | 10.8120 | 2,917 |
| Sep 5, 2024 | 9.9600 | 10.8960 | 9.6000 | 10.8000 | 10.8000 | 1,583 |
| Sep 4, 2024 | 10.2000 | 10.8960 | 9.4800 | 10.0320 | 10.0320 | 1,767 |
| Sep 3, 2024 | 11.0400 | 11.2800 | 10.3800 | 10.3800 | 10.3800 | 2,217 |
| Aug 30, 2024 | 11.5200 | 12.0000 | 10.5720 | 11.2800 | 11.2800 | 1,392 |
| Aug 29, 2024 | 11.8080 | 12.1800 | 11.0640 | 11.8800 | 11.8800 | 367 |
| Aug 28, 2024 | 11.1600 | 11.3400 | 10.9800 | 11.0400 | 11.0400 | 575 |
| Aug 27, 2024 | 11.2800 | 11.8320 | 11.2800 | 11.4720 | 11.4720 | 700 |
| Aug 26, 2024 | 11.6520 | 12.1200 | 11.4000 | 11.4000 | 11.4000 | 142 |
| Aug 23, 2024 | 11.4000 | 11.7120 | 11.0520 | 11.4480 | 11.4480 | 367 |
| Aug 22, 2024 | 10.9440 | 11.9880 | 10.9440 | 11.4600 | 11.4600 | 417 |
| Aug 21, 2024 | 11.2560 | 11.2560 | 10.9200 | 10.9320 | 10.9320 | 1,392 |
| Aug 20, 2024 | 11.2200 | 11.6520 | 9.6840 | 10.8360 | 10.8360 | 1,658 |
| Aug 19, 2024 | 11.6400 | 11.7600 | 11.2200 | 11.2200 | 11.2200 | 708 |
| Aug 16, 2024 | 12.1200 | 12.3600 | 11.6400 | 11.6400 | 11.6400 | 942 |
| Aug 15, 2024 | 11.9280 | 12.4800 | 11.8800 | 12.0000 | 12.0000 | 6,492 |
| Aug 14, 2024 | 12.4800 | 12.4800 | 11.2800 | 11.4120 | 11.4120 | 792 |
| Aug 13, 2024 | 13.3200 | 13.3200 | 11.4000 | 12.1200 | 12.1200 | 3,317 |
| Aug 12, 2024 | 13.9200 | 13.9200 | 12.3480 | 12.4800 | 12.4800 | 2,042 |
| Aug 9, 2024 | 12.8880 | 13.6800 | 12.8880 | 13.2000 | 13.2000 | 83 |
| Aug 8, 2024 | 12.2400 | 12.6960 | 12.2400 | 12.5400 | 12.5400 | 308 |
| Aug 7, 2024 | 12.7200 | 13.0800 | 12.2400 | 12.8400 | 12.8400 | 833 |
| Aug 6, 2024 | 13.8000 | 13.8000 | 12.1200 | 12.5880 | 12.5880 | 2,433 |
| Aug 5, 2024 | 15.7200 | 16.7160 | 10.4880 | 12.8640 | 12.8640 | 16,475 |
| Aug 2, 2024 | 17.1600 | 17.5800 | 16.9320 | 17.0400 | 17.0400 | 492 |
| Aug 1, 2024 | 17.7600 | 17.8800 | 16.9200 | 16.9200 | 16.9200 | 1,917 |
| Jul 31, 2024 | 18.8400 | 18.8400 | 18.0000 | 18.2400 | 18.2400 | 575 |
| Jul 30, 2024 | 20.1600 | 20.1600 | 17.2800 | 17.6400 | 17.6400 | 2,217 |
| Jul 29, 2024 | 19.9200 | 19.9200 | 17.4000 | 17.8800 | 17.8800 | 4,350 |
| Jul 26, 2024 | 17.6400 | 19.7760 | 17.6400 | 19.5600 | 19.5600 | 4,175 |
| Jul 25, 2024 | 18.0000 | 18.2400 | 17.0400 | 17.1600 | 17.1600 | 1,475 |
| Jul 24, 2024 | 18.0000 | 18.0000 | 17.4000 | 17.4000 | 17.4000 | 458 |
| Jul 23, 2024 | 18.2400 | 18.8640 | 17.7600 | 17.8800 | 17.8800 | 1,417 |
| Jul 22, 2024 | 17.1600 | 18.6000 | 17.1600 | 18.1200 | 18.1200 | 4,825 |
| Jul 19, 2024 | 18.4920 | 18.6000 | 17.4000 | 17.8800 | 17.8800 | 2,867 |
| Jul 18, 2024 | 18.0000 | 18.5040 | 17.0400 | 17.1600 | 17.1600 | 2,933 |
| Jul 17, 2024 | 18.0840 | 18.9600 | 17.4000 | 17.6400 | 17.6400 | 1,608 |
| Jul 16, 2024 | 18.0000 | 18.0000 | 15.9600 | 17.5200 | 17.5200 | 2,458 |
| Jul 15, 2024 | 17.8800 | 21.2400 | 16.3200 | 17.2800 | 17.2800 | 10,542 |
| Jul 12, 2024 | 18.6000 | 20.0400 | 16.3200 | 17.4000 | 17.4000 | 4,292 |
| Jul 11, 2024 | 18.6000 | 18.6000 | 16.5600 | 16.9200 | 16.9200 | 1,575 |
| Jul 10, 2024 | 17.8800 | 18.3600 | 17.7600 | 17.7600 | 17.7600 | 1,242 |
| Jul 9, 2024 | 18.2400 | 18.3000 | 17.3400 | 17.4000 | 17.4000 | 1,175 |
| Jul 8, 2024 | 18.8400 | 19.4280 | 18.3600 | 18.3600 | 18.3600 | 1,817 |
| Jul 5, 2024 | 20.1600 | 21.6000 | 18.7200 | 18.9600 | 18.9600 | 2,483 |
| Jul 3, 2024 | 20.8560 | 20.8560 | 20.6400 | 20.7480 | 20.7480 | 200 |
| Jul 2, 2024 | 21.4800 | 22.5000 | 20.4000 | 20.4000 | 20.4000 | 867 |
| Jul 1, 2024 | 20.6400 | 20.7600 | 19.8000 | 20.1600 | 20.1600 | 450 |
| Jun 28, 2024 | 20.6400 | 20.6400 | 20.6400 | 20.6400 | 20.6400 | 158 |
| Jun 27, 2024 | 21.1200 | 21.1200 | 20.4000 | 21.0000 | 21.0000 | 642 |
| Jun 26, 2024 | 18.6000 | 21.1200 | 18.6000 | 20.0400 | 20.0400 | 292 |
| Jun 25, 2024 | 19.4400 | 19.6200 | 18.1200 | 18.7200 | 18.7200 | 858 |
| Jun 24, 2024 | 19.6800 | 20.0400 | 19.6800 | 19.6800 | 19.6800 | 942 |
| Jun 21, 2024 | 19.9200 | 20.2800 | 19.6800 | 19.6800 | 19.6800 | 1,283 |
| Jun 20, 2024 | 20.6400 | 20.7000 | 19.9200 | 19.9200 | 19.9200 | 883 |
| Jun 18, 2024 | 22.7400 | 23.0400 | 20.1600 | 20.2800 | 20.2800 | 5,908 |
| Jun 17, 2024 | 20.7600 | 23.1480 | 20.0400 | 21.7200 | 21.7200 | 2,200 |
| Jun 14, 2024 | 23.1600 | 23.1600 | 21.3600 | 21.4800 | 21.4800 | 708 |
| Jun 13, 2024 | 20.5200 | 23.2800 | 19.4400 | 23.2800 | 23.2800 | 2,433 |
| Jun 12, 2024 | 20.4000 | 22.9680 | 20.4000 | 21.4800 | 21.4800 | 758 |
| Jun 11, 2024 | 20.6880 | 23.2800 | 20.4000 | 21.1200 | 21.1200 | 3,192 |
| Jun 10, 2024 | 22.5600 | 23.5200 | 20.6400 | 23.2800 | 23.2800 | 475 |
Related Tickers
XTKG X3 Holdings Co., Ltd.
1.4311
+5.57%
AUUD Auddia Inc.
5.02
-1.17%
PET Wag! Group Co.
0.1445
+2.41%
FMTO Femto Technologies Inc.
5.52
+24.91%
AMOD Alpha Modus Holdings, Inc.
1.1999
-4.07%
CURR CURRENC Group Inc.
0.5019
+0.38%
NXPL NextPlat Corp
0.6827
-2.46%
AZ A2Z Cust2Mate Solutions Corp.
8.80
-1.99%
MTC MMTec, Inc.
0.9106
-1.02%
VS Versus Systems Inc.
2.3300
+2.64%