Ultralife Corporation (ULBI)
NASDAQ: ULBI · Real-Time Price · USD
5.76
-0.09 (-1.54%)
At close: Mar 11, 2025, 4:00 PM
5.61
-0.15 (-2.60%)
After-hours: Mar 11, 2025, 5:15 PM EST
Ultralife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 5.88 | 5.96 | 5.72 | 5.76 | 5.76 | -1.54% | 53,724 |
| Mar 10, 2025 | 6.03 | 6.05 | 5.83 | 5.85 | 5.85 | -3.47% | 56,789 |
| Mar 7, 2025 | 6.01 | 6.11 | 5.94 | 6.06 | 6.06 | 0.83% | 20,008 |
| Mar 6, 2025 | 6.00 | 6.28 | 5.93 | 6.01 | 6.01 | -0.17% | 32,743 |
| Mar 5, 2025 | 5.93 | 6.09 | 5.90 | 6.02 | 6.02 | 2.56% | 41,240 |
| Mar 4, 2025 | 5.97 | 6.06 | 5.79 | 5.87 | 5.87 | -0.51% | 78,488 |
| Mar 3, 2025 | 6.28 | 6.30 | 5.79 | 5.90 | 5.90 | -5.90% | 110,796 |
| Feb 28, 2025 | 6.27 | 6.32 | 6.13 | 6.27 | 6.27 | -0.16% | 39,725 |
| Feb 27, 2025 | 6.61 | 6.61 | 6.28 | 6.28 | 6.28 | -4.99% | 41,445 |
| Feb 26, 2025 | 6.56 | 6.68 | 6.41 | 6.61 | 6.61 | 1.69% | 40,746 |
| Feb 25, 2025 | 6.60 | 6.69 | 6.40 | 6.50 | 6.50 | -0.15% | 68,967 |
| Feb 24, 2025 | 6.69 | 6.79 | 6.50 | 6.51 | 6.51 | -2.25% | 44,529 |
| Feb 21, 2025 | 6.90 | 6.91 | 6.65 | 6.66 | 6.66 | -2.77% | 48,420 |
| Feb 20, 2025 | 7.02 | 7.15 | 6.75 | 6.85 | 6.85 | -3.66% | 75,345 |
| Feb 19, 2025 | 7.19 | 7.25 | 7.05 | 7.11 | 7.11 | -1.52% | 54,955 |
| Feb 18, 2025 | 7.23 | 7.46 | 7.19 | 7.22 | 7.22 | 0.84% | 61,649 |
| Feb 14, 2025 | 7.41 | 7.43 | 7.12 | 7.16 | 7.16 | -3.76% | 27,722 |
| Feb 13, 2025 | 7.33 | 7.46 | 7.10 | 7.44 | 7.44 | 2.62% | 41,408 |
| Feb 12, 2025 | 7.34 | 7.41 | 7.11 | 7.25 | 7.25 | -2.68% | 64,209 |
| Feb 11, 2025 | 8.00 | 8.00 | 7.43 | 7.45 | 7.45 | -4.73% | 60,167 |
| Feb 10, 2025 | 7.58 | 7.94 | 7.58 | 7.82 | 7.82 | 4.97% | 70,284 |
| Feb 7, 2025 | 7.40 | 7.57 | 7.40 | 7.45 | 7.45 | 0.27% | 42,749 |
| Feb 6, 2025 | 7.19 | 7.49 | 7.16 | 7.43 | 7.43 | 4.06% | 33,439 |
| Feb 5, 2025 | 7.41 | 7.43 | 7.02 | 7.14 | 7.14 | -2.86% | 72,251 |
| Feb 4, 2025 | 7.54 | 7.55 | 7.26 | 7.35 | 7.35 | 0.41% | 43,690 |
| Feb 3, 2025 | 7.40 | 7.45 | 7.20 | 7.32 | 7.32 | -3.43% | 41,270 |
| Jan 31, 2025 | 7.74 | 7.87 | 7.55 | 7.58 | 7.58 | -2.19% | 37,191 |
| Jan 30, 2025 | 7.75 | 7.89 | 7.70 | 7.75 | 7.75 | -0.26% | 22,732 |
| Jan 29, 2025 | 7.90 | 7.93 | 7.68 | 7.77 | 7.77 | -1.40% | 33,953 |
| Jan 28, 2025 | 8.08 | 8.08 | 7.83 | 7.88 | 7.88 | -2.35% | 41,142 |
| Jan 27, 2025 | 8.00 | 8.11 | 7.87 | 8.07 | 8.07 | 0.62% | 63,853 |
| Jan 24, 2025 | 8.22 | 8.22 | 8.01 | 8.02 | 8.02 | -2.43% | 28,215 |
| Jan 23, 2025 | 8.15 | 8.26 | 8.05 | 8.22 | 8.22 | 1.11% | 41,179 |
| Jan 22, 2025 | 8.30 | 8.42 | 8.12 | 8.13 | 8.13 | -1.45% | 44,414 |
| Jan 21, 2025 | 8.00 | 8.45 | 8.00 | 8.25 | 8.25 | 5.50% | 81,427 |
| Jan 17, 2025 | 7.89 | 7.99 | 7.78 | 7.82 | 7.82 | 0.26% | 39,377 |
| Jan 16, 2025 | 7.92 | 7.95 | 7.73 | 7.80 | 7.80 | -1.14% | 45,432 |
| Jan 15, 2025 | 7.88 | 7.94 | 7.69 | 7.89 | 7.89 | 1.68% | 42,315 |
| Jan 14, 2025 | 7.62 | 7.77 | 7.57 | 7.76 | 7.76 | 2.78% | 40,264 |
| Jan 13, 2025 | 7.24 | 7.58 | 7.18 | 7.55 | 7.55 | 2.30% | 40,026 |
| Jan 10, 2025 | 7.34 | 7.45 | 7.15 | 7.38 | 7.38 | -0.14% | 46,961 |
| Jan 8, 2025 | 7.51 | 7.51 | 7.30 | 7.39 | 7.39 | -2.76% | 32,952 |
| Jan 7, 2025 | 7.60 | 7.61 | 7.46 | 7.60 | 7.60 | 0.40% | 53,717 |
| Jan 6, 2025 | 7.80 | 7.83 | 7.56 | 7.57 | 7.57 | -0.53% | 61,135 |
| Jan 3, 2025 | 7.40 | 7.61 | 7.34 | 7.61 | 7.61 | 2.98% | 48,772 |
| Jan 2, 2025 | 7.53 | 7.88 | 7.36 | 7.39 | 7.39 | -0.81% | 80,278 |
| Dec 31, 2024 | 7.28 | 7.56 | 7.20 | 7.45 | 7.45 | 2.76% | 98,767 |
| Dec 30, 2024 | 7.29 | 7.29 | 7.02 | 7.25 | 7.25 | -0.55% | 73,052 |
| Dec 27, 2024 | 7.42 | 7.52 | 7.25 | 7.29 | 7.29 | -1.49% | 46,380 |
| Dec 26, 2024 | 7.32 | 7.49 | 7.25 | 7.40 | 7.40 | 1.79% | 37,416 |