Ultralife Corporation (ULBI)
NASDAQ: ULBI · Real-Time Price · USD
5.19
+0.03 (0.58%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Ultralife Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.22 | 5.28 | 5.16 | 5.19 | 5.19 | 0.58% | 35,578 |
| Jul 30, 2026 | 5.26 | 5.39 | 5.16 | 5.16 | 5.16 | -2.64% | 40,457 |
| Jul 29, 2026 | 5.32 | 5.36 | 5.24 | 5.30 | 5.30 | -1.12% | 19,721 |
| Jul 28, 2026 | 5.31 | 5.66 | 5.31 | 5.36 | 5.36 | -0.92% | 36,987 |
| Jul 27, 2026 | 5.31 | 5.54 | 5.24 | 5.41 | 5.41 | 2.08% | 25,853 |
| Jul 24, 2026 | 5.53 | 5.53 | 5.27 | 5.30 | 5.30 | -1.49% | 16,489 |
| Jul 23, 2026 | 5.40 | 5.53 | 5.38 | 5.38 | 5.38 | -1.19% | 13,583 |
| Jul 22, 2026 | 5.41 | 5.56 | 5.40 | 5.45 | 5.45 | 0.09% | 15,523 |
| Jul 21, 2026 | 5.33 | 5.64 | 5.33 | 5.44 | 5.44 | 3.23% | 49,499 |
| Jul 20, 2026 | 5.51 | 5.55 | 5.27 | 5.27 | 5.27 | -4.36% | 32,241 |
| Jul 17, 2026 | 5.55 | 5.65 | 5.45 | 5.51 | 5.51 | -0.72% | 25,437 |
| Jul 16, 2026 | 5.75 | 5.87 | 5.51 | 5.55 | 5.55 | -3.48% | 31,823 |
| Jul 15, 2026 | 5.71 | 5.83 | 5.63 | 5.75 | 5.75 | 1.59% | 21,320 |
| Jul 14, 2026 | 5.67 | 5.94 | 5.63 | 5.66 | 5.66 | - | 35,872 |
| Jul 13, 2026 | 5.83 | 5.95 | 5.66 | 5.66 | 5.66 | -3.25% | 48,602 |
| Jul 10, 2026 | 5.86 | 5.99 | 5.74 | 5.85 | 5.85 | 0.69% | 26,817 |
| Jul 9, 2026 | 5.83 | 5.99 | 5.75 | 5.81 | 5.81 | -0.34% | 40,113 |
| Jul 8, 2026 | 5.91 | 6.06 | 5.82 | 5.83 | 5.83 | -2.51% | 17,817 |
| Jul 7, 2026 | 6.12 | 6.12 | 5.90 | 5.98 | 5.98 | -2.13% | 34,275 |
| Jul 6, 2026 | 6.12 | 6.30 | 6.05 | 6.11 | 6.11 | -0.08% | 25,923 |
| Jul 2, 2026 | 6.15 | 6.42 | 6.06 | 6.12 | 6.12 | -2.32% | 23,885 |
| Jul 1, 2026 | 6.25 | 6.36 | 6.16 | 6.26 | 6.26 | -0.95% | 6,688 |
| Jun 30, 2026 | 6.03 | 6.42 | 6.03 | 6.32 | 6.32 | 4.81% | 23,368 |
| Jun 29, 2026 | 6.19 | 6.22 | 6.01 | 6.03 | 6.03 | -2.58% | 33,375 |
| Jun 26, 2026 | 6.17 | 6.38 | 6.05 | 6.19 | 6.19 | -0.64% | 32,356 |
| Jun 25, 2026 | 6.23 | 6.39 | 6.17 | 6.23 | 6.23 | - | 18,909 |
| Jun 24, 2026 | 6.16 | 6.44 | 6.16 | 6.23 | 6.23 | 1.14% | 23,818 |
| Jun 23, 2026 | 6.21 | 6.28 | 6.16 | 6.16 | 6.16 | -2.45% | 11,268 |
| Jun 22, 2026 | 6.41 | 6.47 | 6.20 | 6.32 | 6.32 | -2.24% | 18,428 |
| 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 |