Ultralife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	7.15	7.60	7.00	7.47	7.47	6.56%	74,981
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%	36,531
Apr 8, 2026	6.98	6.98	6.66	6.84	6.84	1.48%	28,302
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%	12,538
Apr 1, 2026	6.54	6.83	6.54	6.59	6.59	1.07%	23,322
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%	55,814
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%	24,243
Mar 20, 2026	6.74	6.74	6.42	6.43	6.43	-4.74%	57,050
Mar 19, 2026	6.61	6.78	6.60	6.75	6.75	0.45%	52,500
Mar 18, 2026	6.85	6.97	6.58	6.72	6.72	-3.03%	112,776
Mar 17, 2026	7.17	7.22	6.68	6.93	6.93	-1.14%	129,554
Mar 16, 2026	6.57	7.05	6.25	7.01	7.01	7.02%	127,523
Mar 13, 2026	6.04	6.59	5.97	6.55	6.55	8.09%	205,836
Mar 12, 2026	5.79	6.12	5.79	6.06	6.06	3.06%	68,829
Mar 11, 2026	5.73	6.23	5.56	5.88	5.88	2.62%	81,246
Mar 10, 2026	5.65	6.39	5.65	5.73	5.73	7.61%	209,622
Mar 9, 2026	5.16	5.35	5.11	5.33	5.33	1.43%	56,799
Mar 6, 2026	5.20	5.63	5.00	5.25	5.25	-0.38%	104,042
Mar 5, 2026	5.46	5.54	5.20	5.27	5.27	-5.05%	41,701
Mar 4, 2026	5.61	5.87	5.38	5.55	5.55	-1.07%	40,282
Mar 3, 2026	5.65	5.80	5.60	5.61	5.61	-4.27%	15,206
Mar 2, 2026	5.65	5.93	5.65	5.86	5.86	3.35%	21,556
Feb 27, 2026	5.75	6.00	5.66	5.67	5.67	-2.24%	13,581
Feb 26, 2026	5.96	5.98	5.80	5.80	5.80	-1.44%	10,031
Feb 25, 2026	5.82	5.98	5.80	5.89	5.89	1.29%	5,584
Feb 24, 2026	5.84	6.08	5.81	5.81	5.81	-	12,835
Feb 23, 2026	5.90	5.97	5.75	5.81	5.81	-1.02%	15,704
Feb 20, 2026	5.76	6.05	5.75	5.87	5.87	0.17%	24,442
Feb 19, 2026	6.08	6.20	5.73	5.86	5.86	-2.82%	118,387
Feb 18, 2026	6.21	6.38	6.02	6.03	6.03	-3.05%	44,835
Feb 17, 2026	6.45	6.50	6.20	6.22	6.22	-3.12%	14,214
Feb 13, 2026	6.36	6.49	6.27	6.42	6.42	2.56%	11,295
Feb 12, 2026	6.40	6.40	6.20	6.26	6.26	-1.42%	23,675
Feb 11, 2026	6.38	6.42	6.26	6.35	6.35	0.16%	10,325
Feb 10, 2026	6.54	6.67	6.30	6.34	6.34	-2.91%	28,689
Feb 9, 2026	6.44	6.58	6.42	6.53	6.53	3.00%	13,520
Feb 6, 2026	6.48	6.57	6.34	6.34	6.34	0.48%	16,573
Feb 5, 2026	6.66	6.66	6.30	6.31	6.31	-6.24%	26,599
Feb 4, 2026	6.63	6.76	6.50	6.73	6.73	2.12%	42,317
Feb 3, 2026	6.49	6.63	6.43	6.59	6.59	1.54%	22,266
Feb 2, 2026	6.43	6.54	6.40	6.49	6.49	1.72%	78,633