Ultralife Corporation (ULBI)
NASDAQ: ULBI · Real-Time Price · USD
6.66
-0.14 (-2.06%)
At close: May 29, 2025, 4:00 PM
6.39
-0.27 (-4.05%)
After-hours: May 29, 2025, 5:23 PM EDT
Ultralife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 6.91 | 7.00 | 6.42 | 6.66 | 6.66 | -2.06% | 108,896 |
| May 28, 2025 | 6.26 | 6.83 | 6.24 | 6.80 | 6.80 | 11.20% | 216,414 |
| May 27, 2025 | 5.56 | 6.18 | 5.47 | 6.12 | 6.12 | 12.00% | 149,534 |
| May 23, 2025 | 5.37 | 5.55 | 5.31 | 5.46 | 5.46 | -1.27% | 60,897 |
| May 22, 2025 | 5.41 | 5.56 | 5.30 | 5.53 | 5.53 | 2.60% | 46,146 |
| May 21, 2025 | 5.52 | 5.55 | 5.26 | 5.39 | 5.39 | -3.06% | 84,107 |
| May 20, 2025 | 5.61 | 5.73 | 5.52 | 5.56 | 5.56 | -0.89% | 44,382 |
| May 19, 2025 | 5.73 | 5.89 | 5.52 | 5.61 | 5.61 | -2.09% | 77,829 |
| May 16, 2025 | 5.95 | 6.01 | 5.64 | 5.73 | 5.73 | -3.21% | 77,194 |
| May 15, 2025 | 5.52 | 5.93 | 5.52 | 5.92 | 5.92 | 7.25% | 65,387 |
| May 14, 2025 | 5.52 | 5.58 | 5.30 | 5.52 | 5.52 | - | 67,977 |
| May 13, 2025 | 5.30 | 5.63 | 5.20 | 5.52 | 5.52 | 4.35% | 85,794 |
| May 12, 2025 | 5.36 | 5.39 | 5.17 | 5.29 | 5.29 | 4.75% | 64,186 |
| May 9, 2025 | 4.88 | 5.21 | 4.78 | 5.05 | 5.05 | 3.48% | 105,407 |
| May 8, 2025 | 4.61 | 4.95 | 4.60 | 4.88 | 4.88 | 6.32% | 52,733 |
| May 7, 2025 | 4.55 | 4.71 | 4.50 | 4.59 | 4.59 | 1.77% | 43,535 |
| May 6, 2025 | 4.53 | 4.57 | 4.48 | 4.51 | 4.51 | -0.44% | 29,793 |
| May 5, 2025 | 4.36 | 4.60 | 4.36 | 4.53 | 4.53 | 2.95% | 42,487 |
| May 2, 2025 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | - | 62,321 |
| May 1, 2025 | 4.49 | 4.60 | 4.37 | 4.40 | 4.40 | -1.79% | 45,128 |
| Apr 30, 2025 | 4.68 | 4.68 | 4.38 | 4.48 | 4.48 | -4.27% | 88,705 |
| Apr 29, 2025 | 4.50 | 4.74 | 4.42 | 4.68 | 4.68 | 4.23% | 98,381 |
| Apr 28, 2025 | 4.57 | 4.64 | 4.38 | 4.49 | 4.49 | -2.18% | 49,088 |
| Apr 25, 2025 | 4.60 | 4.66 | 4.40 | 4.59 | 4.59 | 0.22% | 64,940 |
| Apr 24, 2025 | 4.47 | 4.60 | 4.46 | 4.58 | 4.58 | 3.15% | 60,404 |
| Apr 23, 2025 | 4.32 | 4.57 | 4.30 | 4.44 | 4.44 | 3.74% | 94,415 |
| Apr 22, 2025 | 4.12 | 4.31 | 4.10 | 4.28 | 4.28 | 3.63% | 56,159 |
| Apr 21, 2025 | 4.23 | 4.28 | 4.07 | 4.13 | 4.13 | -3.50% | 65,760 |
| Apr 17, 2025 | 4.23 | 4.36 | 4.21 | 4.28 | 4.28 | 1.42% | 58,655 |
| Apr 16, 2025 | 4.47 | 4.47 | 4.14 | 4.22 | 4.22 | -4.31% | 98,283 |
| Apr 15, 2025 | 4.47 | 4.59 | 4.32 | 4.41 | 4.41 | 0.23% | 67,493 |
| Apr 14, 2025 | 4.80 | 4.87 | 4.40 | 4.40 | 4.40 | -6.78% | 70,466 |
| Apr 11, 2025 | 4.65 | 4.73 | 4.60 | 4.72 | 4.72 | 1.51% | 60,958 |
| Apr 10, 2025 | 4.72 | 4.80 | 4.51 | 4.65 | 4.65 | -4.91% | 44,889 |
| Apr 9, 2025 | 4.28 | 5.07 | 4.28 | 4.89 | 4.89 | 12.93% | 99,562 |
| Apr 8, 2025 | 4.76 | 4.76 | 4.20 | 4.33 | 4.33 | -6.28% | 115,144 |
| Apr 7, 2025 | 4.33 | 4.78 | 4.25 | 4.62 | 4.62 | 2.21% | 115,501 |
| Apr 4, 2025 | 4.48 | 4.53 | 4.23 | 4.52 | 4.52 | 1.57% | 84,964 |
| Apr 3, 2025 | 4.61 | 4.80 | 4.45 | 4.45 | 4.45 | -8.81% | 115,569 |
| Apr 2, 2025 | 4.95 | 5.00 | 4.76 | 4.88 | 4.88 | -3.37% | 96,710 |
| Apr 1, 2025 | 5.25 | 5.25 | 4.42 | 5.05 | 5.05 | -6.13% | 164,014 |
| Mar 31, 2025 | 5.42 | 5.50 | 5.26 | 5.38 | 5.38 | -1.47% | 65,934 |
| Mar 28, 2025 | 5.44 | 5.59 | 5.41 | 5.46 | 5.46 | -0.18% | 52,419 |
| Mar 27, 2025 | 5.36 | 5.48 | 5.28 | 5.47 | 5.47 | 1.11% | 35,805 |
| Mar 26, 2025 | 5.41 | 5.49 | 5.33 | 5.41 | 5.41 | 0.19% | 42,753 |
| Mar 25, 2025 | 5.48 | 5.50 | 5.39 | 5.40 | 5.40 | -1.82% | 35,749 |
| Mar 24, 2025 | 5.47 | 5.58 | 5.41 | 5.50 | 5.50 | 0.55% | 56,435 |
| Mar 21, 2025 | 5.47 | 5.52 | 5.34 | 5.47 | 5.47 | -0.73% | 63,488 |
| Mar 20, 2025 | 5.58 | 5.70 | 5.47 | 5.51 | 5.51 | -2.82% | 36,626 |
| Mar 19, 2025 | 5.63 | 5.71 | 5.56 | 5.67 | 5.67 | 1.61% | 30,678 |