Ultralife Corporation (ULBI)
NASDAQ: ULBI · Real-Time Price · USD
6.81
-0.03 (-0.44%)
At close: Oct 9, 2025, 4:00 PM EDT
6.78
-0.03 (-0.44%)
After-hours: Oct 9, 2025, 6:41 PM EDT
Ultralife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 6.86 | 6.97 | 6.72 | 6.81 | 6.81 | -0.44% | 61,832 |
| 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 |
| Sep 2, 2025 | 6.85 | 7.02 | 6.72 | 7.00 | 7.00 | 0.79% | 61,739 |
| Aug 29, 2025 | 6.91 | 6.98 | 6.70 | 6.95 | 6.95 | 0.80% | 49,778 |
| Aug 28, 2025 | 6.94 | 6.96 | 6.79 | 6.89 | 6.89 | -0.14% | 39,062 |
| Aug 27, 2025 | 6.96 | 7.06 | 6.85 | 6.90 | 6.90 | -0.72% | 35,407 |
| Aug 26, 2025 | 6.97 | 7.16 | 6.92 | 6.95 | 6.95 | 0.29% | 63,213 |
| Aug 25, 2025 | 7.16 | 7.18 | 6.90 | 6.93 | 6.93 | -3.88% | 57,953 |
| Aug 22, 2025 | 6.92 | 7.43 | 6.90 | 7.21 | 7.21 | 8.26% | 87,997 |
| Aug 21, 2025 | 6.57 | 6.85 | 6.52 | 6.66 | 6.66 | 0.91% | 90,238 |
| Aug 20, 2025 | 6.60 | 6.74 | 6.43 | 6.60 | 6.60 | -0.75% | 57,094 |
| Aug 19, 2025 | 6.63 | 6.76 | 6.50 | 6.65 | 6.65 | 0.76% | 84,028 |
| Aug 18, 2025 | 6.56 | 6.69 | 6.50 | 6.60 | 6.60 | 1.38% | 61,229 |
| Aug 15, 2025 | 6.77 | 6.77 | 6.51 | 6.51 | 6.51 | -2.11% | 22,330 |
| Aug 14, 2025 | 6.85 | 6.85 | 6.60 | 6.65 | 6.65 | -2.85% | 31,949 |
| Aug 13, 2025 | 6.78 | 6.93 | 6.78 | 6.85 | 6.85 | -0.22% | 23,496 |
| Aug 12, 2025 | 6.90 | 6.90 | 6.76 | 6.86 | 6.86 | 0.88% | 65,380 |
| Aug 11, 2025 | 6.60 | 6.91 | 6.46 | 6.80 | 6.80 | 3.19% | 50,976 |
| Aug 8, 2025 | 6.80 | 6.90 | 6.40 | 6.59 | 6.59 | -2.66% | 93,556 |
| Aug 7, 2025 | 6.30 | 7.24 | 6.24 | 6.77 | 6.77 | -17.03% | 239,209 |
| Aug 6, 2025 | 8.20 | 8.25 | 7.73 | 8.16 | 8.16 | -0.85% | 125,244 |
| Aug 5, 2025 | 8.27 | 8.72 | 8.05 | 8.23 | 8.23 | 0.37% | 43,072 |
| Aug 4, 2025 | 7.87 | 8.22 | 7.74 | 8.20 | 8.20 | 6.08% | 32,173 |
| Aug 1, 2025 | 7.83 | 8.19 | 7.63 | 7.73 | 7.73 | -3.01% | 53,399 |
| Jul 31, 2025 | 8.22 | 8.26 | 7.85 | 7.97 | 7.97 | -2.92% | 61,864 |