Ultralife Corporation (ULBI)
NASDAQ: ULBI · Real-Time Price · USD
5.32
+0.07 (1.33%)
At close: Mar 9, 2026, 4:00 PM EDT
5.33
0.00 (0.09%)
After-hours: Mar 9, 2026, 4:00 PM EDT
Ultralife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.16 | 5.35 | 5.11 | 5.32 | - | 1.33% | 55,298 |
| Mar 6, 2026 | 5.20 | 5.63 | 5.00 | 5.25 | 5.25 | -0.38% | 104,042 |
| Mar 5, 2026 | 5.46 | 5.54 | 5.20 | 5.27 | 5.27 | -5.05% | 41,701 |
| Mar 4, 2026 | 5.61 | 5.87 | 5.38 | 5.55 | 5.55 | -1.07% | 40,282 |
| Mar 3, 2026 | 5.65 | 5.80 | 5.60 | 5.61 | 5.61 | -4.27% | 15,206 |
| Mar 2, 2026 | 5.65 | 5.93 | 5.65 | 5.86 | 5.86 | 3.35% | 21,556 |
| Feb 27, 2026 | 5.75 | 6.00 | 5.66 | 5.67 | 5.67 | -2.24% | 13,581 |
| Feb 26, 2026 | 5.96 | 5.98 | 5.80 | 5.80 | 5.80 | -1.44% | 10,031 |
| Feb 25, 2026 | 5.82 | 5.98 | 5.80 | 5.89 | 5.89 | 1.29% | 5,584 |
| Feb 24, 2026 | 5.84 | 6.08 | 5.81 | 5.81 | 5.81 | - | 12,835 |
| Feb 23, 2026 | 5.90 | 5.97 | 5.75 | 5.81 | 5.81 | -1.02% | 15,704 |
| Feb 20, 2026 | 5.76 | 6.05 | 5.75 | 5.87 | 5.87 | 0.17% | 24,442 |
| Feb 19, 2026 | 6.08 | 6.20 | 5.73 | 5.86 | 5.86 | -2.82% | 118,387 |
| Feb 18, 2026 | 6.21 | 6.38 | 6.02 | 6.03 | 6.03 | -3.05% | 44,835 |
| Feb 17, 2026 | 6.45 | 6.50 | 6.20 | 6.22 | 6.22 | -3.12% | 14,214 |
| Feb 13, 2026 | 6.36 | 6.49 | 6.27 | 6.42 | 6.42 | 2.56% | 11,295 |
| Feb 12, 2026 | 6.40 | 6.40 | 6.20 | 6.26 | 6.26 | -1.42% | 23,675 |
| Feb 11, 2026 | 6.38 | 6.42 | 6.26 | 6.35 | 6.35 | 0.16% | 10,325 |
| Feb 10, 2026 | 6.54 | 6.67 | 6.30 | 6.34 | 6.34 | -2.91% | 28,689 |
| Feb 9, 2026 | 6.44 | 6.58 | 6.42 | 6.53 | 6.53 | 3.00% | 13,520 |
| Feb 6, 2026 | 6.48 | 6.57 | 6.34 | 6.34 | 6.34 | 0.48% | 16,573 |
| Feb 5, 2026 | 6.66 | 6.66 | 6.30 | 6.31 | 6.31 | -6.24% | 26,599 |
| Feb 4, 2026 | 6.63 | 6.76 | 6.50 | 6.73 | 6.73 | 2.12% | 42,317 |
| Feb 3, 2026 | 6.49 | 6.63 | 6.43 | 6.59 | 6.59 | 1.54% | 22,266 |
| Feb 2, 2026 | 6.43 | 6.54 | 6.40 | 6.49 | 6.49 | 1.72% | 78,633 |
| Jan 30, 2026 | 6.36 | 6.49 | 6.31 | 6.38 | 6.38 | -1.39% | 15,786 |
| Jan 29, 2026 | 6.49 | 6.49 | 6.35 | 6.47 | 6.47 | 1.09% | 55,026 |
| Jan 28, 2026 | 6.34 | 6.49 | 6.18 | 6.40 | 6.40 | 0.71% | 73,067 |
| Jan 27, 2026 | 6.17 | 6.38 | 6.02 | 6.36 | 6.36 | 2.50% | 32,053 |
| Jan 26, 2026 | 6.45 | 6.45 | 6.17 | 6.20 | 6.20 | -2.82% | 33,886 |
| Jan 23, 2026 | 6.31 | 6.46 | 6.23 | 6.38 | 6.38 | 1.11% | 19,283 |
| Jan 22, 2026 | 6.59 | 6.60 | 6.31 | 6.31 | 6.31 | -3.88% | 65,184 |
| Jan 21, 2026 | 6.52 | 6.65 | 6.32 | 6.57 | 6.57 | 0.92% | 48,625 |
| Jan 20, 2026 | 6.56 | 6.60 | 6.38 | 6.51 | 6.51 | -1.89% | 88,513 |
| Jan 16, 2026 | 7.12 | 7.16 | 6.60 | 6.63 | 6.63 | -5.82% | 43,579 |
| Jan 15, 2026 | 6.19 | 7.33 | 6.16 | 7.04 | 7.04 | 12.82% | 181,557 |
| Jan 14, 2026 | 6.24 | 6.37 | 6.03 | 6.24 | 6.24 | -0.95% | 55,829 |
| Jan 13, 2026 | 6.30 | 6.30 | 6.10 | 6.30 | 6.30 | 0.64% | 39,817 |
| Jan 12, 2026 | 6.08 | 6.31 | 5.96 | 6.26 | 6.26 | 6.46% | 61,743 |
| Jan 9, 2026 | 6.18 | 6.23 | 5.87 | 5.88 | 5.88 | -4.85% | 38,558 |
| Jan 8, 2026 | 5.86 | 6.24 | 5.86 | 6.18 | 6.18 | 3.17% | 28,725 |
| Jan 7, 2026 | 5.78 | 5.99 | 5.75 | 5.99 | 5.99 | 3.63% | 12,765 |
| Jan 6, 2026 | 5.98 | 6.00 | 5.78 | 5.78 | 5.78 | -3.34% | 18,265 |
| Jan 5, 2026 | 5.65 | 6.05 | 5.65 | 5.98 | 5.98 | 5.84% | 31,442 |
| Jan 2, 2026 | 5.79 | 5.79 | 5.59 | 5.65 | 5.65 | -1.22% | 12,329 |
| Dec 31, 2025 | 5.60 | 5.90 | 5.48 | 5.72 | 5.72 | 3.06% | 35,730 |
| Dec 30, 2025 | 5.58 | 5.65 | 5.43 | 5.55 | 5.55 | -1.07% | 36,900 |
| Dec 29, 2025 | 5.76 | 5.76 | 5.61 | 5.61 | 5.61 | -2.60% | 27,134 |
| Dec 26, 2025 | 5.89 | 5.93 | 5.68 | 5.76 | 5.76 | -2.54% | 39,092 |
| Dec 24, 2025 | 5.80 | 5.94 | 5.75 | 5.91 | 5.91 | 1.03% | 25,231 |
| Dec 23, 2025 | 5.85 | 5.85 | 5.53 | 5.85 | 5.85 | -1.18% | 40,262 |
| Dec 22, 2025 | 5.80 | 5.94 | 5.74 | 5.92 | 5.92 | 3.14% | 23,391 |
| Dec 19, 2025 | 5.85 | 6.00 | 5.74 | 5.74 | 5.74 | -1.03% | 46,294 |
| Dec 18, 2025 | 5.91 | 5.95 | 5.73 | 5.80 | 5.80 | -1.86% | 38,681 |
| Dec 17, 2025 | 5.92 | 6.25 | 5.75 | 5.91 | 5.91 | 2.07% | 34,061 |
| Dec 16, 2025 | 5.73 | 5.95 | 5.64 | 5.79 | 5.79 | 0.70% | 75,178 |
| Dec 15, 2025 | 5.75 | 5.83 | 5.54 | 5.75 | 5.75 | - | 37,710 |
| Dec 12, 2025 | 5.75 | 5.80 | 5.50 | 5.75 | 5.75 | -0.35% | 32,528 |
| Dec 11, 2025 | 5.63 | 5.84 | 5.50 | 5.77 | 5.77 | 4.15% | 35,069 |
| Dec 10, 2025 | 5.44 | 5.69 | 5.41 | 5.54 | 5.54 | 1.65% | 49,612 |
| Dec 9, 2025 | 5.45 | 5.62 | 5.45 | 5.45 | 5.45 | 0.93% | 13,809 |
| Dec 8, 2025 | 5.65 | 5.67 | 5.40 | 5.40 | 5.40 | -4.42% | 42,536 |
| Dec 5, 2025 | 5.55 | 5.69 | 5.55 | 5.65 | 5.65 | 1.62% | 9,555 |
| Dec 4, 2025 | 5.64 | 5.72 | 5.56 | 5.56 | 5.56 | -1.59% | 18,026 |
| Dec 3, 2025 | 5.62 | 5.71 | 5.62 | 5.65 | 5.65 | 1.99% | 6,598 |
| Dec 2, 2025 | 5.57 | 5.65 | 5.51 | 5.54 | 5.54 | -0.36% | 37,439 |
| Dec 1, 2025 | 5.69 | 5.74 | 5.54 | 5.56 | 5.56 | -2.28% | 18,274 |
| Nov 28, 2025 | 5.80 | 5.83 | 5.63 | 5.69 | 5.69 | -1.90% | 11,808 |
| Nov 26, 2025 | 5.92 | 6.03 | 5.80 | 5.80 | 5.80 | -1.19% | 25,962 |
| Nov 25, 2025 | 5.61 | 5.94 | 5.61 | 5.87 | 5.87 | 4.08% | 43,292 |
| Nov 24, 2025 | 5.30 | 5.79 | 5.30 | 5.64 | 5.64 | 7.63% | 79,720 |
| Nov 21, 2025 | 5.11 | 5.38 | 5.11 | 5.24 | 5.24 | 1.35% | 36,475 |
| Nov 20, 2025 | 5.09 | 5.31 | 5.06 | 5.17 | 5.17 | 2.17% | 79,471 |
| Nov 19, 2025 | 5.05 | 5.16 | 4.90 | 5.06 | 5.06 | 0.20% | 168,792 |
| Nov 18, 2025 | 5.53 | 5.53 | 4.99 | 5.05 | 5.05 | -8.84% | 99,573 |
| Nov 17, 2025 | 5.56 | 5.81 | 5.53 | 5.54 | 5.54 | -0.36% | 61,743 |
| Nov 14, 2025 | 5.68 | 5.82 | 5.56 | 5.56 | 5.56 | -3.14% | 38,276 |
| Nov 13, 2025 | 5.83 | 6.00 | 5.69 | 5.74 | 5.74 | -0.35% | 19,686 |
| Nov 12, 2025 | 5.74 | 6.08 | 5.74 | 5.76 | 5.76 | 1.77% | 45,712 |
| Nov 11, 2025 | 6.23 | 6.24 | 5.65 | 5.66 | 5.66 | -9.29% | 92,450 |
| Nov 10, 2025 | 6.82 | 6.82 | 6.17 | 6.24 | 6.24 | -7.56% | 100,459 |
| Nov 7, 2025 | 6.76 | 6.83 | 6.69 | 6.75 | 6.75 | -1.75% | 31,673 |
| Nov 6, 2025 | 7.04 | 7.05 | 6.83 | 6.87 | 6.87 | -2.00% | 61,484 |
| Nov 5, 2025 | 7.09 | 7.13 | 6.87 | 7.01 | 7.01 | 2.19% | 40,516 |
| Nov 4, 2025 | 6.79 | 6.95 | 6.72 | 6.86 | 6.86 | -1.29% | 80,731 |
| Nov 3, 2025 | 7.04 | 7.06 | 6.73 | 6.95 | 6.95 | -1.14% | 21,096 |
| Oct 31, 2025 | 6.87 | 7.18 | 6.87 | 7.03 | 7.03 | 2.48% | 36,787 |
| Oct 30, 2025 | 6.81 | 6.95 | 6.74 | 6.86 | 6.86 | - | 25,749 |
| Oct 29, 2025 | 6.76 | 7.04 | 6.75 | 6.86 | 6.86 | -1.58% | 20,811 |
| Oct 28, 2025 | 6.81 | 7.01 | 6.75 | 6.97 | 6.97 | 3.11% | 50,610 |
| Oct 27, 2025 | 6.95 | 6.95 | 6.72 | 6.76 | 6.76 | -2.73% | 20,713 |
| Oct 24, 2025 | 6.81 | 6.96 | 6.80 | 6.95 | 6.95 | 3.12% | 23,466 |
| Oct 23, 2025 | 6.56 | 6.87 | 6.56 | 6.74 | 6.74 | 1.35% | 34,182 |
| Oct 22, 2025 | 6.77 | 6.78 | 6.52 | 6.65 | 6.65 | -2.64% | 36,512 |
| Oct 21, 2025 | 6.71 | 6.85 | 6.62 | 6.83 | 6.83 | 1.79% | 38,203 |
| Oct 20, 2025 | 6.48 | 6.74 | 6.48 | 6.71 | 6.71 | 4.19% | 41,088 |
| Oct 17, 2025 | 6.77 | 6.89 | 6.42 | 6.44 | 6.44 | -5.57% | 92,468 |
| Oct 16, 2025 | 7.07 | 7.24 | 6.79 | 6.82 | 6.82 | -3.40% | 56,898 |
| 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% | 242,597 |