Ultralife Corporation (ULBI)
NASDAQ: ULBI · Real-Time Price · USD
6.46
+0.17 (2.70%)
At close: Jun 18, 2026, 4:00 PM EDT
6.43
-0.04 (-0.54%)
After-hours: Jun 18, 2026, 5:32 PM EDT
Ultralife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.37 | 6.52 | 6.37 | 6.46 | 6.46 | 2.70% | 21,675 |
| Jun 17, 2026 | 6.42 | 6.51 | 6.21 | 6.29 | 6.29 | -1.87% | 10,750 |
| Jun 16, 2026 | 6.60 | 6.78 | 6.41 | 6.41 | 6.41 | -2.88% | 22,452 |
| Jun 15, 2026 | 6.66 | 6.85 | 6.59 | 6.60 | 6.60 | 0.30% | 30,633 |
| Jun 12, 2026 | 6.51 | 6.80 | 6.51 | 6.58 | 6.58 | 1.23% | 15,299 |
| Jun 11, 2026 | 6.49 | 6.69 | 6.42 | 6.50 | 6.50 | 0.31% | 12,879 |
| Jun 10, 2026 | 6.51 | 6.68 | 6.45 | 6.48 | 6.48 | -0.15% | 19,885 |
| Jun 9, 2026 | 6.69 | 6.92 | 6.29 | 6.49 | 6.49 | -2.55% | 36,265 |
| Jun 8, 2026 | 6.73 | 6.89 | 6.65 | 6.66 | 6.66 | -0.45% | 32,398 |
| Jun 5, 2026 | 6.85 | 7.10 | 6.58 | 6.69 | 6.69 | -3.60% | 25,979 |
| Jun 4, 2026 | 6.80 | 7.09 | 6.68 | 6.94 | 6.94 | 0.51% | 30,717 |
| Jun 3, 2026 | 7.12 | 7.25 | 6.82 | 6.91 | 6.91 | -2.88% | 33,973 |
| Jun 2, 2026 | 7.27 | 7.38 | 7.04 | 7.11 | 7.11 | -2.07% | 34,953 |
| Jun 1, 2026 | 7.52 | 7.70 | 7.03 | 7.26 | 7.26 | 0.14% | 54,615 |
| 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% | 88,807 |
| May 27, 2026 | 7.33 | 8.00 | 7.01 | 7.75 | 7.75 | 12.97% | 254,689 |
| May 26, 2026 | 6.57 | 6.96 | 6.51 | 6.86 | 6.86 | 6.52% | 143,386 |
| May 22, 2026 | 6.29 | 6.58 | 6.20 | 6.44 | 6.44 | 2.55% | 57,117 |
| May 21, 2026 | 5.92 | 6.43 | 5.90 | 6.28 | 6.28 | 4.84% | 86,525 |
| May 20, 2026 | 6.13 | 6.15 | 5.85 | 5.99 | 5.99 | -0.17% | 72,105 |
| May 19, 2026 | 6.20 | 6.56 | 5.99 | 6.00 | 6.00 | -1.64% | 67,023 |
| May 18, 2026 | 6.34 | 6.61 | 6.10 | 6.10 | 6.10 | 0.49% | 90,945 |
| 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 |