Ultralife Corporation (ULBI)
NASDAQ: ULBI · Real-Time Price · USD
6.13
0.00 (0.00%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Ultralife Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.09 | 6.26 | 6.04 | 6.13 | 6.13 | 0.49% | 16,659 |
| Sep 3, 2026 | 6.24 | 6.42 | 5.89 | 6.10 | 6.10 | -1.45% | 43,599 |
| Sep 2, 2026 | 6.25 | 6.37 | 6.18 | 6.19 | 6.19 | 0.16% | 45,030 |
| Sep 1, 2026 | 6.30 | 6.37 | 6.15 | 6.18 | 6.18 | -2.06% | 61,720 |
| Aug 31, 2026 | 6.47 | 6.70 | 6.30 | 6.31 | 6.31 | -2.47% | 40,954 |
| Aug 28, 2026 | 6.49 | 6.61 | 6.46 | 6.47 | 6.47 | -0.61% | 20,038 |
| Aug 27, 2026 | 6.56 | 6.69 | 6.44 | 6.51 | 6.51 | -0.76% | 27,508 |
| Aug 26, 2026 | 6.60 | 6.70 | 6.46 | 6.56 | 6.56 | -0.46% | 29,121 |
| Aug 25, 2026 | 6.80 | 6.92 | 6.59 | 6.59 | 6.59 | -2.66% | 24,472 |
| Aug 24, 2026 | 6.93 | 6.94 | 6.70 | 6.77 | 6.77 | -3.42% | 46,722 |
| Aug 21, 2026 | 6.97 | 7.09 | 6.85 | 7.01 | 7.01 | 2.34% | 32,787 |
| Aug 20, 2026 | 7.00 | 7.16 | 6.83 | 6.85 | 6.85 | -2.14% | 26,672 |
| Aug 19, 2026 | 7.18 | 7.22 | 6.95 | 7.00 | 7.00 | -1.55% | 28,538 |
| Aug 18, 2026 | 6.92 | 7.29 | 6.92 | 7.11 | 7.11 | -2.20% | 26,586 |
| Aug 17, 2026 | 7.55 | 7.66 | 7.27 | 7.27 | 7.27 | -3.20% | 35,645 |
| Aug 14, 2026 | 7.37 | 7.65 | 7.01 | 7.51 | 7.51 | 0.94% | 42,013 |
| Aug 13, 2026 | 7.26 | 7.49 | 7.20 | 7.44 | 7.44 | 3.05% | 33,074 |
| Aug 12, 2026 | 7.12 | 7.38 | 7.12 | 7.22 | 7.22 | 0.84% | 90,098 |
| Aug 11, 2026 | 6.94 | 7.20 | 6.85 | 7.16 | 7.16 | 3.17% | 107,003 |
| Aug 10, 2026 | 6.39 | 6.97 | 6.21 | 6.94 | 6.94 | 9.29% | 116,524 |
| Aug 7, 2026 | 6.10 | 6.50 | 5.90 | 6.35 | 6.35 | 19.36% | 99,830 |
| Aug 6, 2026 | 5.34 | 5.42 | 5.26 | 5.32 | 5.32 | 0.19% | 49,488 |
| Aug 5, 2026 | 5.61 | 5.61 | 5.29 | 5.31 | 5.31 | -3.10% | 23,876 |
| Aug 4, 2026 | 5.31 | 5.62 | 5.31 | 5.48 | 5.48 | 4.38% | 44,540 |
| Aug 3, 2026 | 5.26 | 5.48 | 5.20 | 5.25 | 5.25 | 1.16% | 28,749 |
| Jul 31, 2026 | 5.22 | 5.28 | 5.16 | 5.19 | 5.19 | 0.58% | 35,579 |
| Jul 30, 2026 | 5.26 | 5.39 | 5.16 | 5.16 | 5.16 | -2.64% | 40,458 |
| Jul 29, 2026 | 5.32 | 5.36 | 5.24 | 5.30 | 5.30 | -1.12% | 19,721 |
| Jul 28, 2026 | 5.31 | 5.66 | 5.31 | 5.36 | 5.36 | -0.92% | 36,987 |
| Jul 27, 2026 | 5.31 | 5.54 | 5.24 | 5.41 | 5.41 | 2.08% | 25,853 |
| Jul 24, 2026 | 5.53 | 5.53 | 5.27 | 5.30 | 5.30 | -1.49% | 16,489 |
| Jul 23, 2026 | 5.40 | 5.53 | 5.38 | 5.38 | 5.38 | -1.19% | 13,583 |
| Jul 22, 2026 | 5.41 | 5.56 | 5.40 | 5.45 | 5.45 | 0.09% | 15,523 |
| Jul 21, 2026 | 5.33 | 5.64 | 5.33 | 5.44 | 5.44 | 3.23% | 49,499 |
| Jul 20, 2026 | 5.51 | 5.55 | 5.27 | 5.27 | 5.27 | -4.36% | 32,241 |
| Jul 17, 2026 | 5.55 | 5.65 | 5.45 | 5.51 | 5.51 | -0.72% | 25,437 |
| Jul 16, 2026 | 5.75 | 5.87 | 5.51 | 5.55 | 5.55 | -3.48% | 31,823 |
| Jul 15, 2026 | 5.71 | 5.83 | 5.63 | 5.75 | 5.75 | 1.59% | 21,320 |
| Jul 14, 2026 | 5.67 | 5.94 | 5.63 | 5.66 | 5.66 | - | 35,872 |
| Jul 13, 2026 | 5.83 | 5.95 | 5.66 | 5.66 | 5.66 | -3.25% | 48,602 |
| Jul 10, 2026 | 5.86 | 5.99 | 5.74 | 5.85 | 5.85 | 0.69% | 26,817 |
| Jul 9, 2026 | 5.83 | 5.99 | 5.75 | 5.81 | 5.81 | -0.34% | 40,113 |
| Jul 8, 2026 | 5.91 | 6.06 | 5.82 | 5.83 | 5.83 | -2.51% | 17,817 |
| Jul 7, 2026 | 6.12 | 6.12 | 5.90 | 5.98 | 5.98 | -2.13% | 34,275 |
| Jul 6, 2026 | 6.12 | 6.30 | 6.05 | 6.11 | 6.11 | -0.08% | 25,923 |
| Jul 2, 2026 | 6.15 | 6.42 | 6.06 | 6.12 | 6.12 | -2.32% | 23,885 |
| Jul 1, 2026 | 6.25 | 6.36 | 6.16 | 6.26 | 6.26 | -0.95% | 6,688 |
| Jun 30, 2026 | 6.03 | 6.42 | 6.03 | 6.32 | 6.32 | 4.81% | 23,368 |
| Jun 29, 2026 | 6.19 | 6.22 | 6.01 | 6.03 | 6.03 | -2.58% | 33,375 |
| Jun 26, 2026 | 6.17 | 6.38 | 6.05 | 6.19 | 6.19 | -0.64% | 32,356 |