Ultralife Corporation (ULBI)
NASDAQ: ULBI · Real-Time Price · USD
6.97
+0.21 (3.11%)
At close: Oct 28, 2025, 4:00 PM EDT
6.55
-0.42 (-6.03%)
After-hours: Oct 28, 2025, 5:34 PM EDT

Ultralife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20256.817.016.756.976.973.11%50,358
Oct 27, 20256.956.956.726.766.76-2.73%20,713
Oct 24, 20256.816.966.806.956.953.12%23,466
Oct 23, 20256.566.876.566.746.741.35%34,182
Oct 22, 20256.776.786.526.656.65-2.64%36,512
Oct 21, 20256.716.856.626.836.831.79%38,203
Oct 20, 20256.486.746.486.716.714.19%41,088
Oct 17, 20256.776.896.426.446.44-5.57%92,468
Oct 16, 20257.077.246.796.826.82-3.40%56,898
Oct 15, 20257.197.356.827.067.06-2.08%117,638
Oct 14, 20256.767.496.507.217.214.19%242,597
Oct 13, 20256.447.106.446.926.927.96%84,613
Oct 10, 20256.826.976.386.416.41-5.87%52,863
Oct 9, 20256.866.976.726.816.81-0.44%61,842
Oct 8, 20256.776.976.776.846.842.24%24,925
Oct 7, 20256.957.006.636.696.69-5.51%51,650
Oct 6, 20256.887.186.887.087.083.06%27,881
Oct 3, 20256.887.106.806.876.870.88%28,212
Oct 2, 20256.847.016.796.816.81-0.44%16,321
Oct 1, 20256.736.946.636.846.840.29%29,914
Sep 30, 20256.766.836.686.826.82-0.15%19,181
Sep 29, 20256.917.056.796.836.830.29%17,251
Sep 26, 20256.906.966.596.816.81-0.29%43,313
Sep 25, 20256.947.096.766.836.83-2.71%33,755
Sep 24, 20256.837.066.807.027.021.74%52,907
Sep 23, 20257.057.186.856.906.90-2.27%34,552
Sep 22, 20256.657.146.657.067.06-40,944
Sep 19, 20257.217.216.857.067.06-1.12%82,727
Sep 18, 20256.967.196.817.147.144.39%31,918
Sep 17, 20256.777.026.776.846.841.03%37,031
Sep 16, 20256.836.866.766.776.77-0.88%19,953
Sep 15, 20256.966.966.746.836.83-0.29%103,378
Sep 12, 20256.957.026.786.856.85-1.44%32,697
Sep 11, 20256.706.976.686.956.953.73%91,077
Sep 10, 20256.666.946.636.706.701.98%47,543
Sep 9, 20257.037.126.576.576.57-6.01%129,066
Sep 8, 20257.117.246.996.996.99-1.83%39,620
Sep 5, 20257.257.397.027.127.12-0.97%22,516
Sep 4, 20256.787.206.787.197.196.52%45,461
Sep 3, 20256.966.986.706.756.75-3.57%44,066
Sep 2, 20256.857.026.727.007.000.79%61,739
Aug 29, 20256.916.986.706.956.950.80%49,778
Aug 28, 20256.946.966.796.896.89-0.14%39,062
Aug 27, 20256.967.066.856.906.90-0.72%35,407
Aug 26, 20256.977.166.926.956.950.29%63,213
Aug 25, 20257.167.186.906.936.93-3.88%57,953
Aug 22, 20256.927.436.907.217.218.26%87,997
Aug 21, 20256.576.856.526.666.660.91%90,238
Aug 20, 20256.606.746.436.606.60-0.75%57,094
Aug 19, 20256.636.766.506.656.650.76%84,028