Ultralife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	6.53	6.63	6.41	6.55	6.55	1.87%	24,243
Mar 20, 2026	6.74	6.74	6.42	6.43	6.43	-4.74%	57,050
Mar 19, 2026	6.61	6.78	6.60	6.75	6.75	0.45%	52,500
Mar 18, 2026	6.85	6.97	6.58	6.72	6.72	-3.03%	112,776
Mar 17, 2026	7.17	7.22	6.68	6.93	6.93	-1.14%	129,554
Mar 16, 2026	6.57	7.05	6.25	7.01	7.01	7.02%	127,523
Mar 13, 2026	6.04	6.59	5.97	6.55	6.55	8.09%	205,836
Mar 12, 2026	5.79	6.12	5.79	6.06	6.06	3.06%	68,829
Mar 11, 2026	5.73	6.23	5.56	5.88	5.88	2.62%	81,246
Mar 10, 2026	5.65	6.39	5.65	5.73	5.73	7.61%	209,622
Mar 9, 2026	5.16	5.35	5.11	5.33	5.33	1.43%	56,799
Mar 6, 2026	5.20	5.63	5.00	5.25	5.25	-0.38%	104,042
Mar 5, 2026	5.46	5.54	5.20	5.27	5.27	-5.05%	41,701
Mar 4, 2026	5.61	5.87	5.38	5.55	5.55	-1.07%	40,282
Mar 3, 2026	5.65	5.80	5.60	5.61	5.61	-4.27%	15,206
Mar 2, 2026	5.65	5.93	5.65	5.86	5.86	3.35%	21,556
Feb 27, 2026	5.75	6.00	5.66	5.67	5.67	-2.24%	13,581
Feb 26, 2026	5.96	5.98	5.80	5.80	5.80	-1.44%	10,031
Feb 25, 2026	5.82	5.98	5.80	5.89	5.89	1.29%	5,584
Feb 24, 2026	5.84	6.08	5.81	5.81	5.81	-	12,835
Feb 23, 2026	5.90	5.97	5.75	5.81	5.81	-1.02%	15,704
Feb 20, 2026	5.76	6.05	5.75	5.87	5.87	0.17%	24,442
Feb 19, 2026	6.08	6.20	5.73	5.86	5.86	-2.82%	118,387
Feb 18, 2026	6.21	6.38	6.02	6.03	6.03	-3.05%	44,835
Feb 17, 2026	6.45	6.50	6.20	6.22	6.22	-3.12%	14,214
Feb 13, 2026	6.36	6.49	6.27	6.42	6.42	2.56%	11,295
Feb 12, 2026	6.40	6.40	6.20	6.26	6.26	-1.42%	23,675
Feb 11, 2026	6.38	6.42	6.26	6.35	6.35	0.16%	10,325
Feb 10, 2026	6.54	6.67	6.30	6.34	6.34	-2.91%	28,689
Feb 9, 2026	6.44	6.58	6.42	6.53	6.53	3.00%	13,520
Feb 6, 2026	6.48	6.57	6.34	6.34	6.34	0.48%	16,573
Feb 5, 2026	6.66	6.66	6.30	6.31	6.31	-6.24%	26,599
Feb 4, 2026	6.63	6.76	6.50	6.73	6.73	2.12%	42,317
Feb 3, 2026	6.49	6.63	6.43	6.59	6.59	1.54%	22,266
Feb 2, 2026	6.43	6.54	6.40	6.49	6.49	1.72%	78,633
Jan 30, 2026	6.36	6.49	6.31	6.38	6.38	-1.39%	15,786
Jan 29, 2026	6.49	6.49	6.35	6.47	6.47	1.09%	55,026
Jan 28, 2026	6.34	6.49	6.18	6.40	6.40	0.71%	73,067
Jan 27, 2026	6.17	6.38	6.02	6.36	6.36	2.50%	32,053
Jan 26, 2026	6.45	6.45	6.17	6.20	6.20	-2.82%	33,886
Jan 23, 2026	6.31	6.46	6.23	6.38	6.38	1.11%	19,283
Jan 22, 2026	6.59	6.60	6.31	6.31	6.31	-3.88%	65,184
Jan 21, 2026	6.52	6.65	6.32	6.57	6.57	0.92%	48,625
Jan 20, 2026	6.56	6.60	6.38	6.51	6.51	-1.89%	88,513
Jan 16, 2026	7.12	7.16	6.60	6.63	6.63	-5.82%	43,579
Jan 15, 2026	6.19	7.33	6.16	7.04	7.04	12.82%	181,557
Jan 14, 2026	6.24	6.37	6.03	6.24	6.24	-0.95%	55,829
Jan 13, 2026	6.30	6.30	6.10	6.30	6.30	0.64%	39,817
Jan 12, 2026	6.08	6.31	5.96	6.26	6.26	6.46%	61,743
Jan 9, 2026	6.18	6.23	5.87	5.88	5.88	-4.85%	38,558