Ultralife Corporation - Common Stock (ULBI)
6.3500
+1.0300 (19.36%)
NASDAQ· Last Trade: Aug 8th, 1:11 AM EDT
Historical Prices For Ultralife Corporation - Common Stock (ULBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/07/2026 | 6.10 | 6.50 | 5.90 | 6.35 | 104,353 | 6.35 |
| 8/06/2026 | 5.34 | 5.42 | 5.25 | 5.32 | 50,787 | 5.32 |
| 8/05/2026 | 5.61 | 5.61 | 5.29 | 5.31 | 23,880 | 5.31 |
| 8/04/2026 | 5.31 | 5.62 | 5.31 | 5.48 | 44,541 | 5.48 |
| 8/03/2026 | 5.26 | 5.48 | 5.20 | 5.25 | 28,749 | 5.25 |
| 7/31/2026 | 5.22 | 5.28 | 5.16 | 5.19 | 35,580 | 5.19 |
| 7/30/2026 | 5.26 | 5.39 | 5.16 | 5.16 | 40,458 | 5.16 |
| 7/29/2026 | 5.32 | 5.36 | 5.24 | 5.30 | 19,721 | 5.30 |
| 7/28/2026 | 5.31 | 5.66 | 5.31 | 5.36 | 36,988 | 5.36 |
| 7/27/2026 | 5.31 | 5.54 | 5.24 | 5.41 | 25,853 | 5.41 |
| 7/24/2026 | 5.53 | 5.53 | 5.27 | 5.30 | 16,491 | 5.30 |
| 7/23/2026 | 5.40 | 5.53 | 5.38 | 5.38 | 13,581 | 5.38 |
| 7/22/2026 | 5.41 | 5.56 | 5.40 | 5.45 | 15,524 | 5.45 |
| 7/21/2026 | 5.33 | 5.64 | 5.33 | 5.44 | 49,499 | 5.44 |
| 7/20/2026 | 5.51 | 5.55 | 5.27 | 5.27 | 32,242 | 5.27 |
| 7/17/2026 | 5.55 | 5.65 | 5.45 | 5.51 | 25,438 | 5.51 |
| 7/16/2026 | 5.75 | 5.87 | 5.51 | 5.55 | 31,824 | 5.55 |
| 7/15/2026 | 5.71 | 5.83 | 5.63 | 5.75 | 21,321 | 5.75 |
| 7/14/2026 | 5.67 | 5.94 | 5.63 | 5.66 | 35,872 | 5.66 |
| 7/13/2026 | 5.83 | 5.95 | 5.66 | 5.66 | 48,603 | 5.66 |
| 7/10/2026 | 5.86 | 5.99 | 5.74 | 5.85 | 26,817 | 5.85 |
| 7/09/2026 | 5.83 | 5.99 | 5.75 | 5.81 | 40,113 | 5.81 |
| 7/08/2026 | 5.91 | 6.06 | 5.82 | 5.83 | 17,818 | 5.83 |
| 7/07/2026 | 6.12 | 6.12 | 5.90 | 5.98 | 34,276 | 5.98 |
| 7/06/2026 | 6.12 | 6.30 | 6.05 | 6.11 | 25,924 | 6.11 |
| 7/02/2026 | 6.15 | 6.42 | 6.06 | 6.12 | 23,885 | 6.12 |
| 7/01/2026 | 6.25 | 6.36 | 6.16 | 6.26 | 6,689 | 6.26 |
| 6/30/2026 | 6.03 | 6.42 | 6.03 | 6.32 | 23,368 | 6.32 |
| 6/29/2026 | 6.19 | 6.22 | 6.00 | 6.03 | 33,375 | 6.03 |
| 6/26/2026 | 6.17 | 6.38 | 6.05 | 6.19 | 32,356 | 6.19 |
| 6/25/2026 | 6.23 | 6.38 | 6.17 | 6.23 | 18,909 | 6.23 |
| 6/24/2026 | 6.16 | 6.44 | 6.16 | 6.23 | 23,668 | 6.23 |
| 6/23/2026 | 6.21 | 6.28 | 6.16 | 6.16 | 11,268 | 6.16 |
| 6/22/2026 | 6.41 | 6.47 | 6.20 | 6.32 | 18,428 | 6.32 |
| 6/18/2026 | 6.37 | 6.52 | 6.37 | 6.46 | 21,675 | 6.46 |
| 6/17/2026 | 6.42 | 6.51 | 6.21 | 6.29 | 10,749 | 6.29 |
| 6/16/2026 | 6.60 | 6.78 | 6.41 | 6.41 | 22,442 | 6.41 |
| 6/15/2026 | 6.66 | 6.85 | 6.59 | 6.60 | 30,630 | 6.60 |
| 6/12/2026 | 6.51 | 6.79 | 6.51 | 6.58 | 15,299 | 6.58 |
| 6/11/2026 | 6.49 | 6.68 | 6.42 | 6.50 | 12,879 | 6.50 |
| 6/10/2026 | 6.51 | 6.68 | 6.45 | 6.48 | 19,829 | 6.48 |
| 6/09/2026 | 6.69 | 6.92 | 6.29 | 6.49 | 36,266 | 6.49 |
| 6/08/2026 | 6.73 | 6.89 | 6.65 | 6.66 | 32,399 | 6.66 |
| 6/05/2026 | 6.85 | 7.10 | 6.58 | 6.69 | 25,981 | 6.69 |
| 6/04/2026 | 6.80 | 7.09 | 6.68 | 6.94 | 30,718 | 6.94 |
| 6/03/2026 | 7.12 | 7.25 | 6.82 | 6.91 | 33,973 | 6.91 |
| 6/02/2026 | 7.27 | 7.38 | 7.04 | 7.11 | 34,836 | 7.11 |
| 6/01/2026 | 7.51 | 7.70 | 7.03 | 7.26 | 54,606 | 7.26 |
| 5/29/2026 | 7.60 | 7.79 | 7.24 | 7.25 | 50,121 | 7.25 |
| 5/28/2026 | 7.80 | 7.99 | 7.37 | 7.76 | 88,808 | 7.76 |
| 5/27/2026 | 7.33 | 8.00 | 7.01 | 7.75 | 254,421 | 7.75 |
| 5/26/2026 | 6.57 | 6.96 | 6.51 | 6.86 | 143,380 | 6.86 |
| 5/22/2026 | 6.29 | 6.58 | 6.20 | 6.44 | 57,118 | 6.44 |
| 5/21/2026 | 5.92 | 6.43 | 5.90 | 6.28 | 86,525 | 6.28 |
| 5/20/2026 | 6.13 | 6.15 | 5.85 | 5.99 | 72,105 | 5.99 |
| 5/19/2026 | 6.20 | 6.56 | 5.99 | 6.00 | 67,023 | 6.00 |
| 5/18/2026 | 6.34 | 6.61 | 6.10 | 6.10 | 90,946 | 6.10 |
| 5/15/2026 | 6.03 | 6.18 | 5.95 | 6.07 | 7,574 | 6.07 |
| 5/14/2026 | 6.07 | 6.42 | 5.97 | 6.10 | 48,070 | 6.10 |
| 5/13/2026 | 5.91 | 6.18 | 5.78 | 5.88 | 60,253 | 5.88 |
| 5/12/2026 | 6.14 | 6.26 | 5.77 | 5.91 | 21,617 | 5.91 |
| 5/11/2026 | 6.08 | 6.37 | 5.69 | 6.13 | 152,727 | 6.13 |
| 5/08/2026 | 6.01 | 6.19 | 5.60 | 5.97 | 131,378 | 5.97 |