Ultralife Corporation (ULBI)
NASDAQ: ULBI
· Real-Time Price · USD
6.44
-0.38 (-5.57%)
At close: Oct 17, 2025, 3:59 PM
6.44
0.00%
After-hours: Oct 17, 2025, 04:10 PM EDT
ULBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 7.07 | 7.24 | 6.79 | 6.82 | 6.82 | -3.40% | 56,035 |
| Oct 15, 2025 | 7.19 | 7.35 | 6.82 | 7.06 | 7.06 | -2.08% | 117,638 |
| Oct 14, 2025 | 6.76 | 7.49 | 6.50 | 7.21 | 7.21 | 4.19% | 242,600 |
| Oct 13, 2025 | 6.44 | 7.10 | 6.44 | 6.92 | 6.92 | 7.96% | 84,613 |
| Oct 10, 2025 | 6.82 | 6.97 | 6.38 | 6.41 | 6.41 | -5.87% | 52,900 |
| Oct 9, 2025 | 6.86 | 6.97 | 6.72 | 6.81 | 6.81 | -0.44% | 61,842 |
| Oct 8, 2025 | 6.77 | 6.97 | 6.77 | 6.84 | 6.84 | 2.24% | 24,925 |
| Oct 7, 2025 | 6.95 | 7.00 | 6.63 | 6.69 | 6.69 | -5.51% | 51,650 |
| Oct 6, 2025 | 6.88 | 7.18 | 6.88 | 7.08 | 7.08 | 3.06% | 27,900 |
| Oct 3, 2025 | 6.88 | 7.10 | 6.80 | 6.87 | 6.87 | 0.88% | 28,212 |
| Oct 2, 2025 | 6.84 | 7.01 | 6.79 | 6.81 | 6.81 | -0.44% | 16,321 |
| Oct 1, 2025 | 6.73 | 6.94 | 6.63 | 6.84 | 6.84 | 0.29% | 29,914 |
| Sep 30, 2025 | 6.76 | 6.83 | 6.68 | 6.82 | 6.82 | -0.15% | 19,200 |
| Sep 29, 2025 | 6.91 | 7.05 | 6.79 | 6.83 | 6.83 | 0.29% | 17,300 |
| Sep 26, 2025 | 6.90 | 6.96 | 6.59 | 6.81 | 6.81 | -0.29% | 43,313 |
| Sep 25, 2025 | 6.94 | 7.09 | 6.76 | 6.83 | 6.83 | -2.71% | 33,800 |
| Sep 24, 2025 | 6.83 | 7.06 | 6.80 | 7.02 | 7.02 | 1.74% | 52,907 |
| Sep 23, 2025 | 7.05 | 7.18 | 6.85 | 6.90 | 6.90 | -2.27% | 34,600 |
| Sep 22, 2025 | 6.65 | 7.14 | 6.65 | 7.06 | 7.06 | 0.00% | 40,944 |
| Sep 19, 2025 | 7.21 | 7.21 | 6.84 | 7.06 | 7.06 | -1.12% | 82,727 |
Page 1 of 136