Ultralife Corporation (ULBI)
NASDAQ: ULBI · Real-Time Price · USD
15.66
+0.03 (0.19%)
At close: Nov 6, 2026, 4:00 PM EST
15.65
-0.01 (-0.06%)
After-hours: Nov 6, 2026, 7:30 PM EST
Ultralife Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 15.65 | 15.66 | 15.65 | 15.66 | 15.66 | 0.19% | 67,639 |
| Nov 5, 2026 | 15.61 | 15.65 | 15.61 | 15.63 | 15.63 | 0.06% | 242,424 |
| Nov 4, 2026 | 15.69 | 15.69 | 15.60 | 15.62 | 15.62 | -0.06% | 685,432 |
| Nov 3, 2026 | 15.62 | 15.64 | 15.62 | 15.63 | 15.63 | 0.06% | 247,464 |
| Nov 2, 2026 | 15.62 | 15.64 | 15.61 | 15.62 | 15.62 | - | 248,344 |
| Oct 30, 2026 | 15.62 | 15.64 | 15.62 | 15.62 | 15.62 | - | 282,766 |
| Oct 29, 2026 | 15.61 | 15.64 | 15.61 | 15.62 | 15.62 | 0.06% | 267,899 |
| Oct 28, 2026 | 15.61 | 15.67 | 15.60 | 15.61 | 15.61 | 145.44% | 2,502,442 |
| Oct 27, 2026 | 6.17 | 6.36 | 5.99 | 6.36 | 6.36 | 5.82% | 927,500 |
| Oct 26, 2026 | 6.09 | 6.38 | 5.97 | 6.01 | 6.01 | -0.99% | 24,177 |
| Oct 23, 2026 | 6.18 | 6.29 | 6.06 | 6.07 | 6.07 | -1.78% | 17,946 |
| Oct 22, 2026 | 6.19 | 6.28 | 6.06 | 6.18 | 6.18 | -0.48% | 10,477 |
| Oct 21, 2026 | 6.45 | 6.45 | 6.19 | 6.21 | 6.21 | -1.27% | 11,726 |
| Oct 20, 2026 | 6.02 | 6.43 | 5.94 | 6.29 | 6.29 | 3.80% | 42,624 |
| Oct 19, 2026 | 6.00 | 6.20 | 5.91 | 6.06 | 6.06 | 0.66% | 17,796 |
| Oct 16, 2026 | 6.13 | 6.13 | 6.02 | 6.02 | 6.02 | -1.47% | 9,348 |
| Oct 15, 2026 | 6.00 | 6.29 | 5.94 | 6.11 | 6.11 | 0.99% | 19,793 |
| Oct 14, 2026 | 6.11 | 6.17 | 5.87 | 6.05 | 6.05 | -1.94% | 22,024 |
| Oct 13, 2026 | 6.16 | 6.23 | 6.06 | 6.17 | 6.17 | -0.32% | 17,162 |
| Oct 12, 2026 | 6.25 | 6.27 | 6.16 | 6.19 | 6.19 | -1.12% | 14,506 |
| Oct 9, 2026 | 6.21 | 6.30 | 6.13 | 6.26 | 6.26 | 0.81% | 23,421 |
| Oct 8, 2026 | 6.43 | 6.43 | 6.21 | 6.21 | 6.21 | -2.36% | 25,989 |
| Oct 7, 2026 | 6.47 | 6.49 | 6.30 | 6.36 | 6.36 | -2.75% | 11,431 |
| Oct 6, 2026 | 6.47 | 6.60 | 6.43 | 6.54 | 6.54 | 1.71% | 17,718 |
| Oct 5, 2026 | 6.51 | 6.63 | 6.42 | 6.43 | 6.43 | -1.23% | 21,229 |
| Oct 2, 2026 | 6.78 | 6.86 | 6.39 | 6.51 | 6.51 | -3.91% | 19,814 |
| Oct 1, 2026 | 6.48 | 6.93 | 6.39 | 6.78 | 6.78 | 4.88% | 63,577 |
| Sep 30, 2026 | 6.43 | 6.74 | 6.43 | 6.46 | 6.46 | 1.25% | 53,605 |
| Sep 29, 2026 | 6.08 | 6.87 | 6.00 | 6.38 | 6.38 | 5.45% | 93,407 |
| Sep 28, 2026 | 6.31 | 6.31 | 6.05 | 6.05 | 6.05 | -1.79% | 17,789 |
| Sep 25, 2026 | 6.09 | 6.19 | 6.01 | 6.16 | 6.16 | 1.82% | 29,866 |
| Sep 24, 2026 | 5.92 | 6.19 | 5.87 | 6.05 | 6.05 | 2.54% | 84,338 |
| Sep 23, 2026 | 5.76 | 5.91 | 5.72 | 5.90 | 5.90 | 3.51% | 54,886 |
| Sep 22, 2026 | 5.75 | 5.76 | 5.59 | 5.70 | 5.70 | 1.06% | 75,891 |
| Sep 21, 2026 | 5.65 | 5.70 | 5.57 | 5.64 | 5.64 | -0.18% | 29,231 |
| Sep 18, 2026 | 5.56 | 5.69 | 5.49 | 5.65 | 5.65 | 1.25% | 41,059 |
| Sep 17, 2026 | 5.51 | 5.75 | 5.45 | 5.58 | 5.58 | 2.39% | 50,994 |
| Sep 16, 2026 | 5.45 | 5.56 | 5.42 | 5.45 | 5.45 | 0.18% | 25,603 |
| Sep 15, 2026 | 5.56 | 5.73 | 5.44 | 5.44 | 5.44 | -2.16% | 19,824 |
| Sep 14, 2026 | 5.60 | 5.74 | 5.43 | 5.56 | 5.56 | -0.71% | 29,876 |
| Sep 11, 2026 | 5.67 | 5.77 | 5.58 | 5.60 | 5.60 | -0.88% | 30,201 |
| Sep 10, 2026 | 5.81 | 5.81 | 5.42 | 5.65 | 5.65 | 0.36% | 85,483 |
| Sep 9, 2026 | 5.94 | 6.04 | 5.63 | 5.63 | 5.63 | -5.22% | 42,518 |
| Sep 8, 2026 | 6.06 | 6.09 | 5.94 | 5.94 | 5.94 | -3.10% | 31,750 |
| Sep 4, 2026 | 6.09 | 6.26 | 6.04 | 6.13 | 6.13 | 0.49% | 16,659 |
| Sep 3, 2026 | 6.24 | 6.42 | 5.89 | 6.10 | 6.10 | -1.45% | 43,600 |
| Sep 2, 2026 | 6.25 | 6.37 | 6.18 | 6.19 | 6.19 | 0.16% | 45,031 |
| Sep 1, 2026 | 6.30 | 6.37 | 6.15 | 6.18 | 6.18 | -2.06% | 62,121 |
| Aug 31, 2026 | 6.47 | 6.70 | 6.30 | 6.31 | 6.31 | -2.47% | 40,955 |
| Aug 28, 2026 | 6.49 | 6.61 | 6.46 | 6.47 | 6.47 | -0.61% | 20,043 |