Ultralife Corporation (ULBI)
NASDAQ: ULBI · Real-Time Price · USD
6.54
-0.11 (-1.65%)
At close: Aug 15, 2025, 4:00 PM
6.51
-0.03 (-0.46%)
After-hours: Aug 15, 2025, 4:52 PM EDT
Ultralife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.77 | 6.77 | 6.52 | 6.56 | - | -1.35% | 16,881 |
| Aug 14, 2025 | 6.85 | 6.85 | 6.60 | 6.65 | 6.65 | -2.85% | 31,949 |
| Aug 13, 2025 | 6.78 | 6.93 | 6.78 | 6.85 | 6.85 | -0.22% | 23,496 |
| Aug 12, 2025 | 6.90 | 6.90 | 6.76 | 6.86 | 6.86 | 0.88% | 65,380 |
| Aug 11, 2025 | 6.60 | 6.91 | 6.46 | 6.80 | 6.80 | 3.19% | 50,976 |
| Aug 8, 2025 | 6.80 | 6.90 | 6.40 | 6.59 | 6.59 | -2.66% | 93,556 |
| 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% | 43,072 |
| Aug 4, 2025 | 7.87 | 8.22 | 7.74 | 8.20 | 8.20 | 6.08% | 32,173 |
| Aug 1, 2025 | 7.83 | 8.19 | 7.63 | 7.73 | 7.73 | -3.01% | 53,399 |
| Jul 31, 2025 | 8.22 | 8.26 | 7.85 | 7.97 | 7.97 | -2.92% | 61,864 |
| Jul 30, 2025 | 8.60 | 8.60 | 8.00 | 8.21 | 8.21 | -4.31% | 45,954 |
| 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% | 27,860 |
| 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% | 34,468 |
| Jul 23, 2025 | 9.19 | 9.19 | 8.88 | 9.00 | 9.00 | -1.21% | 32,981 |
| Jul 22, 2025 | 9.30 | 9.52 | 9.11 | 9.11 | 9.11 | -0.22% | 91,869 |
| 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 |
| Jul 17, 2025 | 8.58 | 8.96 | 8.58 | 8.83 | 8.83 | 2.67% | 74,283 |
| Jul 16, 2025 | 8.67 | 8.72 | 8.35 | 8.60 | 8.60 | 0.47% | 41,071 |
| Jul 15, 2025 | 8.73 | 8.89 | 8.56 | 8.56 | 8.56 | -1.04% | 65,067 |
| Jul 14, 2025 | 8.62 | 8.75 | 8.45 | 8.65 | 8.65 | 0.35% | 50,596 |
| Jul 11, 2025 | 8.76 | 8.78 | 8.60 | 8.62 | 8.62 | -2.16% | 25,652 |
| Jul 10, 2025 | 8.80 | 8.92 | 8.75 | 8.81 | 8.81 | 0.69% | 40,319 |
| Jul 9, 2025 | 8.85 | 8.87 | 8.67 | 8.75 | 8.75 | -0.46% | 29,666 |
| Jul 8, 2025 | 8.84 | 8.98 | 8.71 | 8.79 | 8.79 | - | 38,294 |
| Jul 7, 2025 | 8.90 | 9.05 | 8.63 | 8.79 | 8.79 | -3.09% | 68,372 |
| Jul 3, 2025 | 8.75 | 9.11 | 8.70 | 9.07 | 9.07 | 3.07% | 87,966 |
| Jul 2, 2025 | 9.02 | 9.02 | 8.75 | 8.80 | 8.80 | -2.44% | 64,447 |
| Jul 1, 2025 | 9.00 | 9.25 | 8.88 | 9.02 | 9.02 | 0.45% | 136,853 |
| Jun 30, 2025 | 8.18 | 9.07 | 8.09 | 8.98 | 8.98 | 10.86% | 274,687 |
| Jun 27, 2025 | 8.22 | 8.22 | 7.85 | 8.10 | 8.10 | -0.74% | 1,388,493 |
| Jun 26, 2025 | 8.32 | 8.46 | 8.02 | 8.16 | 8.16 | -0.49% | 83,928 |
| Jun 25, 2025 | 8.02 | 8.38 | 7.80 | 8.20 | 8.20 | 1.86% | 161,799 |
| Jun 24, 2025 | 8.50 | 8.55 | 7.92 | 8.05 | 8.05 | -4.51% | 113,909 |
| Jun 23, 2025 | 8.10 | 8.59 | 8.00 | 8.43 | 8.43 | 3.69% | 156,951 |
| Jun 20, 2025 | 8.22 | 8.25 | 7.91 | 8.13 | 8.13 | 0.25% | 94,176 |
| Jun 18, 2025 | 8.33 | 8.37 | 8.01 | 8.11 | 8.11 | -2.29% | 134,347 |
| Jun 17, 2025 | 8.12 | 8.39 | 8.01 | 8.30 | 8.30 | 2.09% | 138,633 |
| Jun 16, 2025 | 7.76 | 8.53 | 7.67 | 8.13 | 8.13 | 5.04% | 302,534 |
| Jun 13, 2025 | 7.88 | 7.88 | 7.61 | 7.74 | 7.74 | -1.15% | 123,445 |
| Jun 12, 2025 | 7.45 | 7.87 | 7.37 | 7.83 | 7.83 | 5.10% | 112,727 |
| Jun 11, 2025 | 7.82 | 7.84 | 7.44 | 7.45 | 7.45 | -4.73% | 110,718 |
| Jun 10, 2025 | 7.95 | 7.95 | 7.56 | 7.82 | 7.82 | -0.64% | 117,253 |
| Jun 9, 2025 | 7.82 | 7.93 | 7.68 | 7.87 | 7.87 | 2.27% | 108,238 |
| Jun 6, 2025 | 8.00 | 8.03 | 7.31 | 7.70 | 7.70 | -1.97% | 141,919 |
| Jun 5, 2025 | 7.50 | 7.86 | 7.47 | 7.85 | 7.85 | 4.95% | 169,495 |