Ultralife Corporation - Common Stock (ULBI)
5.9700
-1.0800 (-15.32%)
NASDAQ · Last Trade: May 9th, 7:08 PM EDT
Historical Prices For Ultralife Corporation - Common Stock (ULBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/08/2026 | 6.01 | 6.19 | 5.60 | 5.97 | 131,368 | 5.97 |
| 5/07/2026 | 6.73 | 7.18 | 6.68 | 7.05 | 65,092 | 7.05 |
| 5/06/2026 | 6.95 | 7.22 | 6.71 | 6.74 | 33,386 | 6.74 |
| 5/05/2026 | 6.65 | 6.94 | 6.65 | 6.83 | 18,836 | 6.83 |
| 5/04/2026 | 6.99 | 7.15 | 6.60 | 6.62 | 20,906 | 6.62 |
| 5/01/2026 | 6.90 | 7.22 | 6.86 | 6.86 | 14,036 | 6.86 |
| 4/30/2026 | 6.88 | 7.08 | 6.87 | 6.90 | 12,904 | 6.90 |
| 4/29/2026 | 7.03 | 7.21 | 6.81 | 6.88 | 25,826 | 6.88 |
| 4/28/2026 | 7.43 | 7.49 | 7.00 | 7.03 | 13,932 | 7.03 |
| 4/27/2026 | 7.50 | 7.50 | 7.11 | 7.12 | 15,259 | 7.12 |
| 4/24/2026 | 7.84 | 7.95 | 7.53 | 7.55 | 13,326 | 7.55 |
| 4/23/2026 | 7.67 | 7.86 | 7.48 | 7.84 | 19,087 | 7.84 |
| 4/22/2026 | 7.90 | 7.97 | 7.34 | 7.65 | 29,808 | 7.65 |
| 4/21/2026 | 8.00 | 8.25 | 7.66 | 7.76 | 47,519 | 7.76 |
| 4/20/2026 | 7.72 | 8.00 | 7.64 | 7.95 | 36,657 | 7.95 |
| 4/17/2026 | 7.65 | 7.83 | 7.57 | 7.74 | 23,267 | 7.74 |
| 4/16/2026 | 7.37 | 7.63 | 7.28 | 7.48 | 20,166 | 7.48 |
| 4/15/2026 | 7.55 | 7.66 | 7.30 | 7.38 | 24,683 | 7.38 |
| 4/14/2026 | 7.15 | 7.60 | 7.00 | 7.47 | 75,011 | 7.47 |
| 4/13/2026 | 6.70 | 7.16 | 6.59 | 7.01 | 28,256 | 7.01 |
| 4/10/2026 | 6.76 | 6.95 | 6.68 | 6.79 | 9,313 | 6.79 |
| 4/09/2026 | 6.83 | 6.92 | 6.58 | 6.85 | 36,569 | 6.85 |
| 4/08/2026 | 6.98 | 6.98 | 6.66 | 6.84 | 28,352 | 6.84 |
| 4/07/2026 | 6.63 | 6.77 | 6.52 | 6.74 | 10,217 | 6.74 |
| 4/06/2026 | 6.68 | 6.89 | 6.56 | 6.74 | 22,654 | 6.74 |
| 4/02/2026 | 6.43 | 6.68 | 6.41 | 6.68 | 12,543 | 6.68 |
| 4/01/2026 | 6.54 | 6.83 | 6.54 | 6.59 | 23,338 | 6.59 |
| 3/31/2026 | 6.24 | 6.54 | 6.11 | 6.52 | 33,091 | 6.52 |
| 3/30/2026 | 6.39 | 6.50 | 6.05 | 6.13 | 59,299 | 6.13 |
| 3/27/2026 | 6.57 | 6.78 | 6.23 | 6.38 | 30,507 | 6.38 |
| 3/26/2026 | 6.57 | 6.81 | 6.46 | 6.61 | 32,738 | 6.61 |
| 3/25/2026 | 6.65 | 6.81 | 6.53 | 6.79 | 56,306 | 6.79 |
| 3/24/2026 | 6.49 | 6.63 | 6.31 | 6.43 | 34,682 | 6.43 |
| 3/23/2026 | 6.53 | 6.63 | 6.41 | 6.55 | 24,259 | 6.55 |
| 3/20/2026 | 6.74 | 6.74 | 6.42 | 6.43 | 69,439 | 6.43 |
| 3/19/2026 | 6.61 | 6.78 | 6.60 | 6.75 | 52,543 | 6.75 |
| 3/18/2026 | 6.85 | 6.97 | 6.58 | 6.72 | 112,777 | 6.72 |
| 3/17/2026 | 7.17 | 7.22 | 6.68 | 6.93 | 129,556 | 6.93 |
| 3/16/2026 | 6.57 | 7.05 | 6.25 | 7.01 | 137,296 | 7.01 |
| 3/13/2026 | 6.04 | 6.59 | 5.97 | 6.55 | 205,981 | 6.55 |
| 3/12/2026 | 5.79 | 6.12 | 5.79 | 6.06 | 68,829 | 6.06 |
| 3/11/2026 | 5.73 | 6.23 | 5.56 | 5.88 | 81,449 | 5.88 |
| 3/10/2026 | 5.65 | 6.39 | 5.65 | 5.73 | 209,677 | 5.73 |
| 3/09/2026 | 5.16 | 5.35 | 5.11 | 5.33 | 56,800 | 5.33 |
| 3/06/2026 | 5.20 | 5.63 | 5.00 | 5.25 | 104,043 | 5.25 |
| 3/05/2026 | 5.46 | 5.54 | 5.20 | 5.27 | 41,702 | 5.27 |
| 3/04/2026 | 5.61 | 5.87 | 5.38 | 5.55 | 40,283 | 5.55 |
| 3/03/2026 | 5.65 | 5.80 | 5.60 | 5.61 | 15,207 | 5.61 |
| 3/02/2026 | 5.65 | 5.93 | 5.65 | 5.86 | 21,557 | 5.86 |
| 2/27/2026 | 5.75 | 6.00 | 5.66 | 5.67 | 13,581 | 5.67 |
| 2/26/2026 | 5.96 | 5.98 | 5.80 | 5.80 | 10,032 | 5.80 |
| 2/25/2026 | 5.82 | 5.98 | 5.80 | 5.88 | 5,585 | 5.88 |
| 2/24/2026 | 5.84 | 6.08 | 5.81 | 5.81 | 12,835 | 5.81 |
| 2/23/2026 | 5.90 | 5.96 | 5.75 | 5.81 | 15,706 | 5.81 |
| 2/20/2026 | 5.76 | 6.04 | 5.75 | 5.87 | 24,442 | 5.87 |
| 2/19/2026 | 6.07 | 6.20 | 5.73 | 5.86 | 118,387 | 5.86 |
| 2/18/2026 | 6.21 | 6.38 | 6.02 | 6.03 | 44,954 | 6.03 |
| 2/17/2026 | 6.45 | 6.50 | 6.20 | 6.22 | 14,214 | 6.22 |
| 2/13/2026 | 6.36 | 6.49 | 6.27 | 6.42 | 11,371 | 6.42 |
| 2/12/2026 | 6.40 | 6.40 | 6.20 | 6.26 | 23,675 | 6.26 |
| 2/11/2026 | 6.38 | 6.42 | 6.26 | 6.35 | 10,325 | 6.35 |
| 2/10/2026 | 6.54 | 6.67 | 6.30 | 6.34 | 28,689 | 6.34 |