Ultralife Corporation (ULBI)
NASDAQ: ULBI · Real-Time Price · USD
8.65
-0.10 (-1.14%)
At close: Jul 25, 2025, 4:00 PM
8.62
-0.03 (-0.35%)
After-hours: Jul 25, 2025, 4:11 PM EDT
Ultralife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 8.72 | 8.84 | 8.56 | 8.62 | 8.62 | -1.49% | 32,249 |
| Jul 24, 2025 | 9.01 | 9.01 | 8.72 | 8.75 | 8.75 | -2.78% | 34,468 |
| Jul 23, 2025 | 9.19 | 9.19 | 8.88 | 9.00 | 9.00 | -1.21% | 32,981 |
| Jul 22, 2025 | 9.30 | 9.52 | 9.11 | 9.11 | 9.11 | -0.22% | 91,869 |
| Jul 21, 2025 | 8.72 | 9.50 | 8.72 | 9.13 | 9.13 | 5.06% | 100,328 |
| Jul 18, 2025 | 8.66 | 8.98 | 8.65 | 8.69 | 8.69 | -1.59% | 38,545 |
| Jul 17, 2025 | 8.58 | 8.96 | 8.58 | 8.83 | 8.83 | 2.67% | 74,283 |
| Jul 16, 2025 | 8.67 | 8.72 | 8.35 | 8.60 | 8.60 | 0.47% | 41,071 |
| Jul 15, 2025 | 8.73 | 8.89 | 8.56 | 8.56 | 8.56 | -1.04% | 65,067 |
| Jul 14, 2025 | 8.62 | 8.75 | 8.45 | 8.65 | 8.65 | 0.35% | 50,596 |
| Jul 11, 2025 | 8.76 | 8.78 | 8.60 | 8.62 | 8.62 | -2.16% | 25,652 |
| Jul 10, 2025 | 8.80 | 8.92 | 8.75 | 8.81 | 8.81 | 0.69% | 40,319 |
| Jul 9, 2025 | 8.85 | 8.87 | 8.67 | 8.75 | 8.75 | -0.46% | 29,666 |
| Jul 8, 2025 | 8.84 | 8.98 | 8.71 | 8.79 | 8.79 | - | 38,294 |
| Jul 7, 2025 | 8.90 | 9.05 | 8.63 | 8.79 | 8.79 | -3.09% | 68,372 |
| Jul 3, 2025 | 8.75 | 9.11 | 8.70 | 9.07 | 9.07 | 3.07% | 87,966 |
| Jul 2, 2025 | 9.02 | 9.02 | 8.75 | 8.80 | 8.80 | -2.44% | 64,447 |
| Jul 1, 2025 | 9.00 | 9.25 | 8.88 | 9.02 | 9.02 | 0.45% | 136,853 |
| Jun 30, 2025 | 8.18 | 9.07 | 8.09 | 8.98 | 8.98 | 10.86% | 274,687 |
| Jun 27, 2025 | 8.22 | 8.22 | 7.85 | 8.10 | 8.10 | -0.74% | 1,388,493 |
| Jun 26, 2025 | 8.32 | 8.46 | 8.02 | 8.16 | 8.16 | -0.49% | 83,928 |
| Jun 25, 2025 | 8.02 | 8.38 | 7.80 | 8.20 | 8.20 | 1.86% | 161,799 |
| Jun 24, 2025 | 8.50 | 8.55 | 7.92 | 8.05 | 8.05 | -4.51% | 113,909 |
| Jun 23, 2025 | 8.10 | 8.59 | 8.00 | 8.43 | 8.43 | 3.69% | 156,951 |
| Jun 20, 2025 | 8.22 | 8.25 | 7.91 | 8.13 | 8.13 | 0.25% | 94,176 |
| Jun 18, 2025 | 8.33 | 8.37 | 8.01 | 8.11 | 8.11 | -2.29% | 134,347 |
| Jun 17, 2025 | 8.12 | 8.39 | 8.01 | 8.30 | 8.30 | 2.09% | 138,633 |
| Jun 16, 2025 | 7.76 | 8.53 | 7.67 | 8.13 | 8.13 | 5.04% | 302,534 |
| Jun 13, 2025 | 7.88 | 7.88 | 7.61 | 7.74 | 7.74 | -1.15% | 123,445 |
| Jun 12, 2025 | 7.45 | 7.87 | 7.37 | 7.83 | 7.83 | 5.10% | 112,727 |
| Jun 11, 2025 | 7.82 | 7.84 | 7.44 | 7.45 | 7.45 | -4.73% | 110,718 |
| Jun 10, 2025 | 7.95 | 7.95 | 7.56 | 7.82 | 7.82 | -0.64% | 117,253 |
| Jun 9, 2025 | 7.82 | 7.93 | 7.68 | 7.87 | 7.87 | 2.27% | 108,238 |
| Jun 6, 2025 | 8.00 | 8.03 | 7.31 | 7.70 | 7.70 | -1.97% | 141,919 |
| Jun 5, 2025 | 7.50 | 7.86 | 7.47 | 7.85 | 7.85 | 4.95% | 169,495 |
| Jun 4, 2025 | 7.22 | 7.49 | 7.18 | 7.48 | 7.48 | 3.17% | 108,405 |
| Jun 3, 2025 | 6.80 | 7.33 | 6.71 | 7.25 | 7.25 | 7.89% | 119,922 |
| Jun 2, 2025 | 6.67 | 6.95 | 6.54 | 6.72 | 6.72 | 0.75% | 65,006 |
| May 30, 2025 | 6.60 | 6.78 | 6.43 | 6.67 | 6.67 | 0.15% | 113,381 |
| May 29, 2025 | 6.91 | 7.00 | 6.42 | 6.66 | 6.66 | -2.06% | 108,946 |
| 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 |