Ultralife Corporation (ULBI)
NASDAQ: ULBI
· Real-Time Price · USD
6.59
-0.06 (-0.90%)
At close: Aug 15, 2025, 3:00 PM
ULBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.85 | 6.85 | 6.60 | 6.65 | 6.65 | -2.92% | 31,918 |
| Aug 13, 2025 | 6.78 | 6.93 | 6.78 | 6.85 | 6.85 | -0.15% | 23,500 |
| Aug 12, 2025 | 6.90 | 6.90 | 6.76 | 6.86 | 6.86 | 0.88% | 65,400 |
| Aug 11, 2025 | 6.60 | 6.91 | 6.46 | 6.80 | 6.80 | 3.19% | 51,000 |
| Aug 8, 2025 | 6.80 | 6.90 | 6.40 | 6.59 | 6.59 | -2.66% | 93,600 |
| Aug 7, 2025 | 6.30 | 7.24 | 6.24 | 6.77 | 6.77 | -17.03% | 239,209 |
| Aug 6, 2025 | 8.20 | 8.25 | 7.73 | 8.16 | 8.16 | -0.85% | 125,244 |
| Aug 5, 2025 | 8.27 | 8.72 | 8.05 | 8.23 | 8.23 | 0.37% | 43,100 |
| Aug 4, 2025 | 7.87 | 8.22 | 7.74 | 8.20 | 8.20 | 6.08% | 32,200 |
| Aug 1, 2025 | 7.83 | 8.19 | 7.63 | 7.73 | 7.73 | -3.01% | 53,400 |
| Jul 31, 2025 | 8.22 | 8.26 | 7.85 | 7.97 | 7.97 | -2.92% | 61,900 |
| Jul 30, 2025 | 8.60 | 8.60 | 8.00 | 8.21 | 8.21 | -4.31% | 46,000 |
| Jul 29, 2025 | 8.76 | 8.86 | 8.56 | 8.58 | 8.58 | -0.92% | 48,817 |
| Jul 28, 2025 | 8.71 | 8.78 | 8.64 | 8.66 | 8.66 | 0.46% | 27,900 |
| Jul 25, 2025 | 8.72 | 8.84 | 8.56 | 8.62 | 8.62 | -1.49% | 32,249 |
| Jul 24, 2025 | 9.01 | 9.01 | 8.72 | 8.75 | 8.75 | -2.78% | 34,500 |
| Jul 23, 2025 | 9.19 | 9.19 | 8.88 | 9.00 | 9.00 | -1.21% | 33,000 |
| Jul 22, 2025 | 9.30 | 9.52 | 9.11 | 9.11 | 9.11 | -0.22% | 91,900 |
| Jul 21, 2025 | 8.72 | 9.50 | 8.72 | 9.13 | 9.13 | 5.06% | 100,328 |
| Jul 18, 2025 | 8.66 | 8.98 | 8.65 | 8.69 | 8.69 | -1.59% | 38,545 |