Ultralife Corporation (ULBI)
NASDAQ: ULBI · Real-Time Price · USD
5.65
+0.09 (1.62%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ultralife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.55 | 5.69 | 5.55 | 5.65 | 5.65 | 1.62% | 9,555 |
| Dec 4, 2025 | 5.64 | 5.72 | 5.56 | 5.56 | 5.56 | -1.59% | 18,026 |
| Dec 3, 2025 | 5.62 | 5.71 | 5.62 | 5.65 | 5.65 | 1.99% | 6,598 |
| Dec 2, 2025 | 5.57 | 5.65 | 5.51 | 5.54 | 5.54 | -0.36% | 37,439 |
| Dec 1, 2025 | 5.69 | 5.74 | 5.54 | 5.56 | 5.56 | -2.28% | 18,274 |
| Nov 28, 2025 | 5.80 | 5.83 | 5.63 | 5.69 | 5.69 | -1.90% | 11,808 |
| Nov 26, 2025 | 5.92 | 6.03 | 5.80 | 5.80 | 5.80 | -1.19% | 25,931 |
| Nov 25, 2025 | 5.61 | 5.94 | 5.61 | 5.87 | 5.87 | 4.08% | 43,292 |
| Nov 24, 2025 | 5.30 | 5.79 | 5.30 | 5.64 | 5.64 | 7.63% | 79,720 |
| Nov 21, 2025 | 5.11 | 5.38 | 5.11 | 5.24 | 5.24 | 1.35% | 36,475 |
| Nov 20, 2025 | 5.09 | 5.31 | 5.06 | 5.17 | 5.17 | 2.17% | 79,471 |
| Nov 19, 2025 | 5.05 | 5.16 | 4.90 | 5.06 | 5.06 | 0.20% | 168,792 |
| Nov 18, 2025 | 5.53 | 5.53 | 4.99 | 5.05 | 5.05 | -8.84% | 99,573 |
| Nov 17, 2025 | 5.56 | 5.81 | 5.53 | 5.54 | 5.54 | -0.36% | 61,743 |
| Nov 14, 2025 | 5.68 | 5.82 | 5.56 | 5.56 | 5.56 | -3.14% | 38,276 |
| Nov 13, 2025 | 5.83 | 6.00 | 5.69 | 5.74 | 5.74 | -0.35% | 19,686 |
| Nov 12, 2025 | 5.74 | 6.08 | 5.74 | 5.76 | 5.76 | 1.77% | 45,712 |
| Nov 11, 2025 | 6.23 | 6.24 | 5.65 | 5.66 | 5.66 | -9.29% | 92,450 |
| Nov 10, 2025 | 6.82 | 6.82 | 6.17 | 6.24 | 6.24 | -7.56% | 100,459 |
| Nov 7, 2025 | 6.76 | 6.83 | 6.69 | 6.75 | 6.75 | -1.75% | 31,673 |
| Nov 6, 2025 | 7.04 | 7.05 | 6.83 | 6.87 | 6.87 | -2.00% | 61,484 |
| Nov 5, 2025 | 7.09 | 7.13 | 6.87 | 7.01 | 7.01 | 2.19% | 40,516 |
| Nov 4, 2025 | 6.79 | 6.95 | 6.72 | 6.86 | 6.86 | -1.29% | 80,731 |
| Nov 3, 2025 | 7.04 | 7.06 | 6.73 | 6.95 | 6.95 | -1.14% | 21,096 |
| Oct 31, 2025 | 6.87 | 7.18 | 6.87 | 7.03 | 7.03 | 2.48% | 36,787 |
| Oct 30, 2025 | 6.81 | 6.95 | 6.74 | 6.86 | 6.86 | - | 25,749 |
| Oct 29, 2025 | 6.76 | 7.04 | 6.75 | 6.86 | 6.86 | -1.58% | 20,811 |
| Oct 28, 2025 | 6.81 | 7.01 | 6.75 | 6.97 | 6.97 | 3.11% | 50,610 |
| Oct 27, 2025 | 6.95 | 6.95 | 6.72 | 6.76 | 6.76 | -2.73% | 20,713 |
| Oct 24, 2025 | 6.81 | 6.96 | 6.80 | 6.95 | 6.95 | 3.12% | 23,466 |
| Oct 23, 2025 | 6.56 | 6.87 | 6.56 | 6.74 | 6.74 | 1.35% | 34,182 |
| Oct 22, 2025 | 6.77 | 6.78 | 6.52 | 6.65 | 6.65 | -2.64% | 36,512 |
| Oct 21, 2025 | 6.71 | 6.85 | 6.62 | 6.83 | 6.83 | 1.79% | 38,203 |
| Oct 20, 2025 | 6.48 | 6.74 | 6.48 | 6.71 | 6.71 | 4.19% | 41,088 |
| Oct 17, 2025 | 6.77 | 6.89 | 6.42 | 6.44 | 6.44 | -5.57% | 92,468 |
| Oct 16, 2025 | 7.07 | 7.24 | 6.79 | 6.82 | 6.82 | -3.40% | 56,898 |
| Oct 15, 2025 | 7.19 | 7.35 | 6.82 | 7.06 | 7.06 | -2.08% | 117,638 |
| Oct 14, 2025 | 6.76 | 7.49 | 6.50 | 7.21 | 7.21 | 4.19% | 242,597 |
| Oct 13, 2025 | 6.44 | 7.10 | 6.44 | 6.92 | 6.92 | 7.96% | 84,613 |
| Oct 10, 2025 | 6.82 | 6.97 | 6.38 | 6.41 | 6.41 | -5.87% | 52,863 |
| Oct 9, 2025 | 6.86 | 6.97 | 6.72 | 6.81 | 6.81 | -0.44% | 61,842 |
| Oct 8, 2025 | 6.77 | 6.97 | 6.77 | 6.84 | 6.84 | 2.24% | 24,925 |
| Oct 7, 2025 | 6.95 | 7.00 | 6.63 | 6.69 | 6.69 | -5.51% | 51,650 |
| Oct 6, 2025 | 6.88 | 7.18 | 6.88 | 7.08 | 7.08 | 3.06% | 27,881 |
| Oct 3, 2025 | 6.88 | 7.10 | 6.80 | 6.87 | 6.87 | 0.88% | 28,212 |
| Oct 2, 2025 | 6.84 | 7.01 | 6.79 | 6.81 | 6.81 | -0.44% | 16,321 |
| Oct 1, 2025 | 6.73 | 6.94 | 6.63 | 6.84 | 6.84 | 0.29% | 29,914 |
| Sep 30, 2025 | 6.76 | 6.83 | 6.68 | 6.82 | 6.82 | -0.15% | 19,181 |
| Sep 29, 2025 | 6.91 | 7.05 | 6.79 | 6.83 | 6.83 | 0.29% | 17,251 |
| Sep 26, 2025 | 6.90 | 6.96 | 6.59 | 6.81 | 6.81 | -0.29% | 43,313 |