Ultralife Corporation (ULBI)
NASDAQ: ULBI · Real-Time Price · USD
5.66
-0.58 (-9.29%)
At close: Nov 11, 2025, 4:00 PM EST
5.77
+0.11 (1.94%)
After-hours: Nov 11, 2025, 7:57 PM EST
Ultralife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 6.23 | 6.24 | 5.65 | 5.66 | 5.66 | -9.29% | 92,276 |
| 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 |
| Sep 25, 2025 | 6.94 | 7.09 | 6.76 | 6.83 | 6.83 | -2.71% | 33,755 |
| Sep 24, 2025 | 6.83 | 7.06 | 6.80 | 7.02 | 7.02 | 1.74% | 52,907 |
| Sep 23, 2025 | 7.05 | 7.18 | 6.85 | 6.90 | 6.90 | -2.27% | 34,552 |
| Sep 22, 2025 | 6.65 | 7.14 | 6.65 | 7.06 | 7.06 | - | 40,944 |
| Sep 19, 2025 | 7.21 | 7.21 | 6.85 | 7.06 | 7.06 | -1.12% | 82,727 |
| Sep 18, 2025 | 6.96 | 7.19 | 6.81 | 7.14 | 7.14 | 4.39% | 31,918 |
| Sep 17, 2025 | 6.77 | 7.02 | 6.77 | 6.84 | 6.84 | 1.03% | 37,031 |
| Sep 16, 2025 | 6.83 | 6.86 | 6.76 | 6.77 | 6.77 | -0.88% | 19,953 |
| Sep 15, 2025 | 6.96 | 6.96 | 6.74 | 6.83 | 6.83 | -0.29% | 103,378 |
| Sep 12, 2025 | 6.95 | 7.02 | 6.78 | 6.85 | 6.85 | -1.44% | 32,697 |
| Sep 11, 2025 | 6.70 | 6.97 | 6.68 | 6.95 | 6.95 | 3.73% | 91,077 |
| Sep 10, 2025 | 6.66 | 6.94 | 6.63 | 6.70 | 6.70 | 1.98% | 47,543 |
| Sep 9, 2025 | 7.03 | 7.12 | 6.57 | 6.57 | 6.57 | -6.01% | 129,066 |
| Sep 8, 2025 | 7.11 | 7.24 | 6.99 | 6.99 | 6.99 | -1.83% | 39,620 |
| Sep 5, 2025 | 7.25 | 7.39 | 7.02 | 7.12 | 7.12 | -0.97% | 22,516 |
| Sep 4, 2025 | 6.78 | 7.20 | 6.78 | 7.19 | 7.19 | 6.52% | 45,461 |
| Sep 3, 2025 | 6.96 | 6.98 | 6.70 | 6.75 | 6.75 | -3.57% | 44,066 |