Ultralife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	7.52	7.70	7.03	7.27	-	0.25%	50,545
May 29, 2026	7.60	7.79	7.24	7.25	7.25	-6.57%	50,120
May 28, 2026	7.80	7.99	7.37	7.76	7.76	0.13%	88,289
May 27, 2026	7.33	8.00	7.01	7.75	7.75	12.97%	253,906
May 26, 2026	6.57	6.96	6.51	6.86	6.86	6.52%	139,825
May 22, 2026	6.29	6.58	6.20	6.44	6.44	2.55%	57,111
May 21, 2026	5.92	6.43	5.90	6.28	6.28	4.84%	86,216
May 20, 2026	6.13	6.15	5.85	5.99	5.99	-0.17%	72,000
May 19, 2026	6.20	6.56	5.99	6.00	6.00	-1.64%	66,863
May 18, 2026	6.34	6.61	6.10	6.10	6.10	0.49%	90,935
May 15, 2026	6.03	6.18	5.95	6.07	6.07	-0.49%	7,574
May 14, 2026	6.07	6.42	5.97	6.10	6.10	3.83%	48,070
May 13, 2026	5.91	6.18	5.78	5.88	5.88	-0.59%	60,725
May 12, 2026	6.14	6.27	5.77	5.91	5.91	-3.51%	21,616
May 11, 2026	6.08	6.37	5.69	6.13	6.13	2.60%	152,735
May 8, 2026	6.01	6.19	5.60	5.97	5.97	-15.32%	131,375
May 7, 2026	6.73	7.19	6.68	7.05	7.05	4.60%	65,389
May 6, 2026	6.95	7.22	6.71	6.74	6.74	-1.32%	33,385
May 5, 2026	6.65	6.94	6.65	6.83	6.83	3.17%	18,885
May 4, 2026	6.99	7.15	6.60	6.62	6.62	-3.50%	20,906
May 1, 2026	6.90	7.22	6.86	6.86	6.86	-0.58%	14,033
Apr 30, 2026	6.88	7.08	6.87	6.90	6.90	0.29%	12,903
Apr 29, 2026	7.03	7.22	6.81	6.88	6.88	-2.13%	25,825
Apr 28, 2026	7.43	7.49	7.00	7.03	7.03	-1.26%	13,931
Apr 27, 2026	7.50	7.50	7.11	7.12	7.12	-5.70%	15,259
Apr 24, 2026	7.84	7.95	7.53	7.55	7.55	-3.70%	13,325
Apr 23, 2026	7.67	7.86	7.48	7.84	7.84	2.48%	19,086
Apr 22, 2026	7.90	7.98	7.34	7.65	7.65	-1.42%	29,806
Apr 21, 2026	8.00	8.25	7.66	7.76	7.76	-2.39%	47,518
Apr 20, 2026	7.72	8.00	7.64	7.95	7.95	2.78%	36,660
Apr 17, 2026	7.65	7.83	7.57	7.74	7.74	3.41%	23,267
Apr 16, 2026	7.37	7.63	7.28	7.48	7.48	1.36%	20,166
Apr 15, 2026	7.55	7.66	7.30	7.38	7.38	-1.20%	24,682
Apr 14, 2026	7.15	7.60	7.00	7.47	7.47	6.56%	75,093
Apr 13, 2026	6.70	7.16	6.60	7.01	7.01	3.16%	28,256
Apr 10, 2026	6.76	6.95	6.68	6.80	6.80	-0.80%	9,313
Apr 9, 2026	6.83	6.92	6.58	6.85	6.85	0.15%	36,568
Apr 8, 2026	6.98	6.98	6.66	6.84	6.84	1.48%	28,351
Apr 7, 2026	6.63	6.77	6.52	6.74	6.74	-	10,217
Apr 6, 2026	6.68	6.89	6.56	6.74	6.74	0.90%	22,653
Apr 2, 2026	6.43	6.68	6.41	6.68	6.68	1.37%	12,541
Apr 1, 2026	6.54	6.83	6.54	6.59	6.59	1.07%	23,338
Mar 31, 2026	6.24	6.54	6.11	6.52	6.52	6.36%	33,090
Mar 30, 2026	6.39	6.50	6.05	6.13	6.13	-3.92%	59,304
Mar 27, 2026	6.57	6.78	6.23	6.38	6.38	-3.48%	30,506
Mar 26, 2026	6.57	6.81	6.46	6.61	6.61	-2.65%	32,738
Mar 25, 2026	6.65	6.81	6.53	6.79	6.79	5.60%	56,305
Mar 24, 2026	6.49	6.63	6.31	6.43	6.43	-1.83%	34,682
Mar 23, 2026	6.53	6.63	6.41	6.55	6.55	1.87%	24,258
Mar 20, 2026	6.74	6.74	6.42	6.43	6.43	-4.74%	69,438