Ultralife Corporation (ULBI)
NASDAQ: ULBI
· Real-Time Price · USD
7.12
-0.07 (-0.97%)
At close: Sep 05, 2025, 3:59 PM
7.12
0.00%
After-hours: Sep 05, 2025, 04:04 PM EDT
ULBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.78 | 7.20 | 6.78 | 7.19 | 7.19 | 6.52% | 45,461 |
| Sep 3, 2025 | 6.96 | 6.98 | 6.70 | 6.75 | 6.75 | -3.57% | 44,100 |
| Sep 2, 2025 | 6.85 | 7.02 | 6.72 | 7.00 | 7.00 | 0.72% | 61,739 |
| Aug 29, 2025 | 6.91 | 6.98 | 6.70 | 6.95 | 6.95 | 0.87% | 49,800 |
| Aug 28, 2025 | 6.94 | 6.96 | 6.79 | 6.89 | 6.89 | -0.14% | 39,100 |
| Aug 27, 2025 | 6.96 | 7.06 | 6.85 | 6.90 | 6.90 | -0.72% | 35,407 |
| Aug 26, 2025 | 6.97 | 7.16 | 6.92 | 6.95 | 6.95 | 0.29% | 63,213 |
| Aug 25, 2025 | 7.16 | 7.18 | 6.90 | 6.93 | 6.93 | -3.88% | 58,000 |
| Aug 22, 2025 | 6.92 | 7.43 | 6.90 | 7.21 | 7.21 | 8.26% | 88,000 |
| Aug 21, 2025 | 6.57 | 6.85 | 6.52 | 6.66 | 6.66 | 0.91% | 90,238 |
| Aug 20, 2025 | 6.60 | 6.74 | 6.43 | 6.60 | 6.60 | -0.75% | 57,100 |
| Aug 19, 2025 | 6.63 | 6.76 | 6.50 | 6.65 | 6.65 | 0.76% | 84,028 |
| Aug 18, 2025 | 6.56 | 6.69 | 6.50 | 6.60 | 6.60 | 1.38% | 61,229 |
| Aug 15, 2025 | 6.77 | 6.77 | 6.51 | 6.51 | 6.51 | -2.11% | 22,330 |
| Aug 14, 2025 | 6.85 | 6.85 | 6.60 | 6.65 | 6.65 | -2.92% | 31,949 |
| 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 |