NASDAQ : ULBI
Ultralife Corporation — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 15.62 USD (Nov 2, 2026, 10:09 AM EST) · Market cap 260.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ultralife Corporation (ULBI) closed at 15.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.62 | 15.64 | 15.61 | 15.62 | 248,344 | +0.00% |
| 2026-10-30 | 15.62 | 15.64 | 15.62 | 15.62 | 282,766 | +0.00% |
| 2026-10-29 | 15.614 | 15.64 | 15.61 | 15.62 | 267,899 | +0.06% |
| 2026-10-28 | 15.61 | 15.67 | 15.6 | 15.61 | 2,502,442 | +145.44% |
| 2026-10-27 | 6.17 | 6.36 | 5.99 | 6.36 | 927,500 | +5.82% |
| 2026-10-26 | 6.09 | 6.38 | 5.97 | 6.01 | 24,177 | -0.99% |
| 2026-10-23 | 6.18 | 6.29 | 6.055 | 6.07 | 17,946 | -1.78% |
| 2026-10-22 | 6.19 | 6.28 | 6.06 | 6.18 | 10,477 | -0.48% |
| 2026-10-21 | 6.45 | 6.45 | 6.19 | 6.21 | 11,726 | -1.27% |
| 2026-10-20 | 6.02 | 6.43 | 5.94 | 6.29 | 42,624 | +3.80% |
| 2026-10-19 | 6 | 6.2 | 5.91 | 6.06 | 17,796 | +0.66% |
| 2026-10-16 | 6.13 | 6.13 | 6.02 | 6.02 | 9,348 | -1.47% |
| 2026-10-15 | 6 | 6.288 | 5.943 | 6.11 | 19,793 | +0.99% |
| 2026-10-14 | 6.11 | 6.17 | 5.87 | 6.05 | 22,024 | -1.94% |
| 2026-10-13 | 6.16 | 6.23 | 6.055 | 6.17 | 17,162 | -0.32% |
| 2026-10-12 | 6.245 | 6.27 | 6.16 | 6.19 | 14,506 | -1.12% |
| 2026-10-09 | 6.21 | 6.295 | 6.13 | 6.26 | 23,421 | +0.81% |
| 2026-10-08 | 6.43 | 6.43 | 6.21 | 6.21 | 25,989 | -2.36% |
| 2026-10-07 | 6.47 | 6.49 | 6.3 | 6.36 | 11,431 | -2.75% |
| 2026-10-06 | 6.47 | 6.6 | 6.43 | 6.54 | 17,718 | +1.71% |
| 2026-10-05 | 6.51 | 6.63 | 6.42 | 6.43 | 21,229 | -1.23% |
| 2026-10-02 | 6.78 | 6.86 | 6.39 | 6.51 | 19,814 | -3.91% |
| 2026-10-01 | 6.48 | 6.93 | 6.39 | 6.775 | 63,576 | +4.88% |
| 2026-09-30 | 6.43 | 6.74 | 6.43 | 6.46 | 53,605 | +1.25% |
| 2026-09-29 | 6.08 | 6.87 | 6 | 6.38 | 93,407 | +5.45% |
| 2026-09-28 | 6.314 | 6.314 | 6.05 | 6.05 | 17,789 | -1.79% |
| 2026-09-25 | 6.09 | 6.19 | 6.01 | 6.16 | 29,866 | +1.82% |
| 2026-09-24 | 5.92 | 6.19 | 5.87 | 6.05 | 84,338 | +2.54% |
| 2026-09-23 | 5.76 | 5.91 | 5.72 | 5.9 | 54,886 | +3.51% |
| 2026-09-22 | 5.745 | 5.76 | 5.59 | 5.7 | 75,891 | +1.06% |
| 2026-09-21 | 5.65 | 5.7 | 5.57 | 5.64 | 29,231 | -0.18% |
| 2026-09-18 | 5.56 | 5.69 | 5.49 | 5.65 | 41,059 | +1.25% |
| 2026-09-17 | 5.51 | 5.745 | 5.45 | 5.58 | 50,994 | +2.39% |
| 2026-09-16 | 5.45 | 5.56 | 5.42 | 5.45 | 25,603 | +0.18% |
| 2026-09-15 | 5.56 | 5.734 | 5.44 | 5.44 | 19,824 | -2.16% |
| 2026-09-14 | 5.6 | 5.74 | 5.43 | 5.56 | 29,876 | -0.71% |
| 2026-09-11 | 5.67 | 5.774 | 5.575 | 5.6 | 30,201 | -0.88% |
| 2026-09-10 | 5.81 | 5.81 | 5.42 | 5.65 | 85,483 | +0.36% |
| 2026-09-09 | 5.94 | 6.04 | 5.63 | 5.63 | 42,518 | -5.22% |
| 2026-09-08 | 6.06 | 6.086 | 5.94 | 5.94 | 31,750 | -3.10% |
| 2026-09-04 | 6.09 | 6.261 | 6.04 | 6.13 | 16,659 | +0.49% |
| 2026-09-03 | 6.24 | 6.415 | 5.89 | 6.1 | 43,600 | -1.45% |
| 2026-09-02 | 6.25 | 6.37 | 6.18 | 6.19 | 45,031 | +0.16% |
| 2026-09-01 | 6.3 | 6.37 | 6.15 | 6.18 | 62,121 | -2.06% |
| 2026-08-31 | 6.47 | 6.7 | 6.299 | 6.31 | 40,955 | -2.47% |
| 2026-08-28 | 6.49 | 6.61 | 6.46 | 6.47 | 20,043 | -0.61% |
| 2026-08-27 | 6.56 | 6.69 | 6.44 | 6.51 | 27,519 | -0.76% |
| 2026-08-26 | 6.6 | 6.7 | 6.464 | 6.56 | 29,121 | -0.46% |
| 2026-08-25 | 6.8 | 6.92 | 6.59 | 6.59 | 24,474 | -2.66% |
| 2026-08-24 | 6.93 | 6.94 | 6.7 | 6.77 | 46,724 | -3.42% |
| 2026-08-21 | 6.97 | 7.09 | 6.85 | 7.01 | 32,788 | +2.34% |
| 2026-08-20 | 7 | 7.158 | 6.83 | 6.85 | 26,672 | -2.14% |
| 2026-08-19 | 7.18 | 7.215 | 6.95 | 7 | 28,563 | -1.55% |
| 2026-08-18 | 6.922 | 7.29 | 6.922 | 7.11 | 26,662 | -2.20% |
| 2026-08-17 | 7.55 | 7.66 | 7.265 | 7.27 | 35,846 | -3.20% |
| 2026-08-14 | 7.37 | 7.65 | 7.01 | 7.51 | 42,013 | +0.94% |
| 2026-08-13 | 7.26 | 7.49 | 7.202 | 7.44 | 33,094 | +3.05% |
| 2026-08-12 | 7.12 | 7.38 | 7.12 | 7.22 | 90,099 | +0.84% |
| 2026-08-11 | 6.94 | 7.195 | 6.85 | 7.16 | 107,044 | +3.17% |
| 2026-08-10 | 6.39 | 6.971 | 6.21 | 6.94 | 117,095 | +9.29% |
| 2026-08-07 | 6.1 | 6.497 | 5.9 | 6.35 | 104,386 | +19.36% |
| 2026-08-06 | 5.34 | 5.42 | 5.255 | 5.32 | 50,987 | +0.19% |
| 2026-08-05 | 5.61 | 5.61 | 5.285 | 5.31 | 23,880 | -3.10% |
| 2026-08-04 | 5.31 | 5.62 | 5.31 | 5.48 | 44,590 | +4.38% |
| 2026-08-03 | 5.26 | 5.48 | 5.2 | 5.25 | 28,749 | +1.16% |
| 2026-07-31 | 5.22 | 5.28 | 5.16 | 5.19 | 35,579 | +0.58% |
| 2026-07-30 | 5.26 | 5.39 | 5.16 | 5.16 | 40,458 | -2.64% |
| 2026-07-29 | 5.32 | 5.36 | 5.24 | 5.3 | 19,721 | -1.12% |
| 2026-07-28 | 5.31 | 5.661 | 5.31 | 5.36 | 36,987 | -0.92% |
| 2026-07-27 | 5.31 | 5.543 | 5.24 | 5.41 | 25,853 | +2.08% |
| 2026-07-24 | 5.53 | 5.53 | 5.27 | 5.3 | 16,489 | -1.49% |
| 2026-07-23 | 5.4 | 5.53 | 5.38 | 5.38 | 13,583 | -1.19% |
| 2026-07-22 | 5.41 | 5.56 | 5.4 | 5.445 | 15,523 | +0.09% |
| 2026-07-21 | 5.33 | 5.644 | 5.33 | 5.44 | 49,499 | +3.23% |
| 2026-07-20 | 5.51 | 5.55 | 5.27 | 5.27 | 32,241 | -4.36% |
| 2026-07-17 | 5.55 | 5.654 | 5.45 | 5.51 | 25,437 | -0.72% |
| 2026-07-16 | 5.75 | 5.87 | 5.51 | 5.55 | 31,822 | -3.48% |
| 2026-07-15 | 5.71 | 5.83 | 5.625 | 5.75 | 21,320 | +1.59% |
| 2026-07-14 | 5.67 | 5.94 | 5.63 | 5.66 | 35,872 | +0.00% |
| 2026-07-13 | 5.83 | 5.945 | 5.66 | 5.66 | 48,602 | -3.25% |
| 2026-07-10 | 5.86 | 5.99 | 5.74 | 5.85 | 26,817 | +0.69% |
| 2026-07-09 | 5.83 | 5.99 | 5.75 | 5.81 | 40,113 | -0.34% |
| 2026-07-08 | 5.91 | 6.06 | 5.822 | 5.83 | 17,817 | -2.51% |
| 2026-07-07 | 6.12 | 6.12 | 5.9 | 5.98 | 34,275 | -2.13% |
| 2026-07-06 | 6.12 | 6.3 | 6.05 | 6.11 | 25,923 | -0.08% |
| 2026-07-02 | 6.15 | 6.42 | 6.06 | 6.115 | 23,885 | -2.32% |
| 2026-07-01 | 6.25 | 6.36 | 6.16 | 6.26 | 6,688 | -0.95% |
| 2026-06-30 | 6.03 | 6.415 | 6.03 | 6.32 | 23,368 | +4.81% |
| 2026-06-29 | 6.19 | 6.22 | 6.005 | 6.03 | 33,375 | -2.58% |
| 2026-06-26 | 6.17 | 6.377 | 6.05 | 6.19 | 32,356 | -0.64% |
| 2026-06-25 | 6.23 | 6.385 | 6.17 | 6.23 | 18,909 | +0.00% |
| 2026-06-24 | 6.16 | 6.441 | 6.16 | 6.23 | 23,818 | +1.14% |
| 2026-06-23 | 6.21 | 6.275 | 6.16 | 6.16 | 11,268 | -2.45% |
| 2026-06-22 | 6.41 | 6.471 | 6.2 | 6.315 | 18,428 | -2.24% |
| 2026-06-18 | 6.37 | 6.52 | 6.37 | 6.46 | 21,675 | +2.70% |
| 2026-06-17 | 6.42 | 6.51 | 6.211 | 6.29 | 10,750 | -1.87% |
| 2026-06-16 | 6.6 | 6.775 | 6.41 | 6.41 | 22,452 | -2.88% |
| 2026-06-15 | 6.66 | 6.85 | 6.59 | 6.6 | 30,633 | +0.30% |
| 2026-06-12 | 6.51 | 6.795 | 6.51 | 6.58 | 15,299 | +1.23% |
| 2026-06-11 | 6.49 | 6.685 | 6.42 | 6.5 | 12,879 | +0.31% |
| 2026-06-10 | 6.51 | 6.68 | 6.45 | 6.48 | 19,885 | -0.15% |
| 2026-06-09 | 6.69 | 6.917 | 6.29 | 6.49 | 36,265 | -2.55% |
| 2026-06-08 | 6.73 | 6.89 | 6.65 | 6.66 | 32,398 | -0.45% |
| 2026-06-05 | 6.85 | 7.1 | 6.584 | 6.69 | 25,979 | -3.60% |
| 2026-06-04 | 6.8 | 7.09 | 6.683 | 6.94 | 30,717 | +0.51% |
| 2026-06-03 | 7.12 | 7.25 | 6.82 | 6.905 | 33,973 | -2.88% |
| 2026-06-02 | 7.27 | 7.376 | 7.04 | 7.11 | 34,953 | -2.07% |
| 2026-06-01 | 7.515 | 7.699 | 7.03 | 7.26 | 54,615 | +0.14% |
| 2026-05-29 | 7.6 | 7.79 | 7.24 | 7.25 | 50,120 | -6.57% |
| 2026-05-28 | 7.8 | 7.99 | 7.37 | 7.76 | 88,807 | +0.13% |
| 2026-05-27 | 7.33 | 8 | 7.01 | 7.75 | 254,689 | +12.97% |
| 2026-05-26 | 6.57 | 6.96 | 6.51 | 6.86 | 143,386 | +6.52% |
| 2026-05-22 | 6.29 | 6.58 | 6.2 | 6.44 | 57,117 | +2.55% |
| 2026-05-21 | 5.92 | 6.43 | 5.9 | 6.28 | 86,525 | +4.84% |
| 2026-05-20 | 6.13 | 6.15 | 5.85 | 5.99 | 72,105 | -0.17% |
| 2026-05-19 | 6.2 | 6.564 | 5.99 | 6 | 67,023 | -1.64% |
| 2026-05-18 | 6.34 | 6.61 | 6.1 | 6.1 | 90,945 | +0.49% |
| 2026-05-15 | 6.03 | 6.183 | 5.95 | 6.07 | 7,574 | -0.49% |
| 2026-05-14 | 6.07 | 6.421 | 5.97 | 6.1 | 48,070 | +3.83% |
| 2026-05-13 | 5.91 | 6.177 | 5.78 | 5.875 | 60,725 | -0.59% |