Ultralife Corporation (ULBI)
NASDAQ: ULBI · Real-Time Price · USD
5.97
-1.08 (-15.32%)
At close: May 8, 2026, 4:00 PM EDT
6.04
+0.07 (1.17%)
After-hours: May 8, 2026, 7:27 PM EDT
Ultralife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.01 | 6.19 | 5.60 | 5.97 | 5.97 | -15.32% | 131,365 |
| May 7, 2026 | 6.73 | 7.19 | 6.68 | 7.05 | 7.05 | 4.60% | 65,389 |
| May 6, 2026 | 6.95 | 7.22 | 6.71 | 6.74 | 6.74 | -1.32% | 33,385 |
| May 5, 2026 | 6.65 | 6.94 | 6.65 | 6.83 | 6.83 | 3.17% | 18,885 |
| May 4, 2026 | 6.99 | 7.15 | 6.60 | 6.62 | 6.62 | -3.50% | 20,906 |
| May 1, 2026 | 6.90 | 7.22 | 6.86 | 6.86 | 6.86 | -0.58% | 14,033 |
| Apr 30, 2026 | 6.88 | 7.08 | 6.87 | 6.90 | 6.90 | 0.29% | 12,903 |
| Apr 29, 2026 | 7.03 | 7.22 | 6.81 | 6.88 | 6.88 | -2.13% | 25,825 |
| Apr 28, 2026 | 7.43 | 7.49 | 7.00 | 7.03 | 7.03 | -1.26% | 13,931 |
| Apr 27, 2026 | 7.50 | 7.50 | 7.11 | 7.12 | 7.12 | -5.70% | 15,259 |
| Apr 24, 2026 | 7.84 | 7.95 | 7.53 | 7.55 | 7.55 | -3.70% | 13,325 |
| Apr 23, 2026 | 7.67 | 7.86 | 7.48 | 7.84 | 7.84 | 2.48% | 19,086 |
| Apr 22, 2026 | 7.90 | 7.98 | 7.34 | 7.65 | 7.65 | -1.42% | 29,806 |
| Apr 21, 2026 | 8.00 | 8.25 | 7.66 | 7.76 | 7.76 | -2.39% | 47,518 |
| Apr 20, 2026 | 7.72 | 8.00 | 7.64 | 7.95 | 7.95 | 2.78% | 36,660 |
| Apr 17, 2026 | 7.65 | 7.83 | 7.57 | 7.74 | 7.74 | 3.41% | 23,267 |
| Apr 16, 2026 | 7.37 | 7.63 | 7.28 | 7.48 | 7.48 | 1.36% | 20,166 |
| Apr 15, 2026 | 7.55 | 7.66 | 7.30 | 7.38 | 7.38 | -1.20% | 24,682 |
| Apr 14, 2026 | 7.15 | 7.60 | 7.00 | 7.47 | 7.47 | 6.56% | 75,093 |
| Apr 13, 2026 | 6.70 | 7.16 | 6.60 | 7.01 | 7.01 | 3.16% | 28,256 |
| Apr 10, 2026 | 6.76 | 6.95 | 6.68 | 6.80 | 6.80 | -0.80% | 9,313 |
| Apr 9, 2026 | 6.83 | 6.92 | 6.58 | 6.85 | 6.85 | 0.15% | 36,568 |
| Apr 8, 2026 | 6.98 | 6.98 | 6.66 | 6.84 | 6.84 | 1.48% | 28,351 |
| Apr 7, 2026 | 6.63 | 6.77 | 6.52 | 6.74 | 6.74 | - | 10,217 |
| Apr 6, 2026 | 6.68 | 6.89 | 6.56 | 6.74 | 6.74 | 0.90% | 22,653 |
| Apr 2, 2026 | 6.43 | 6.68 | 6.41 | 6.68 | 6.68 | 1.37% | 12,541 |
| Apr 1, 2026 | 6.54 | 6.83 | 6.54 | 6.59 | 6.59 | 1.07% | 23,338 |
| Mar 31, 2026 | 6.24 | 6.54 | 6.11 | 6.52 | 6.52 | 6.36% | 33,090 |
| Mar 30, 2026 | 6.39 | 6.50 | 6.05 | 6.13 | 6.13 | -3.92% | 59,304 |
| Mar 27, 2026 | 6.57 | 6.78 | 6.23 | 6.38 | 6.38 | -3.48% | 30,506 |
| Mar 26, 2026 | 6.57 | 6.81 | 6.46 | 6.61 | 6.61 | -2.65% | 32,738 |
| Mar 25, 2026 | 6.65 | 6.81 | 6.53 | 6.79 | 6.79 | 5.60% | 56,305 |
| Mar 24, 2026 | 6.49 | 6.63 | 6.31 | 6.43 | 6.43 | -1.83% | 34,682 |
| Mar 23, 2026 | 6.53 | 6.63 | 6.41 | 6.55 | 6.55 | 1.87% | 24,258 |
| Mar 20, 2026 | 6.74 | 6.74 | 6.42 | 6.43 | 6.43 | -4.74% | 69,438 |
| Mar 19, 2026 | 6.61 | 6.78 | 6.60 | 6.75 | 6.75 | 0.45% | 52,542 |
| 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% | 137,736 |
| Mar 13, 2026 | 6.04 | 6.59 | 5.97 | 6.55 | 6.55 | 8.09% | 205,981 |
| 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% | 81,448 |
| Mar 10, 2026 | 5.65 | 6.39 | 5.65 | 5.73 | 5.73 | 7.61% | 209,680 |
| 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 |