Ultralife Corporation ULBI
15.73 USD -0.05 (-0.32%)
Regular-session close
15.71 -0.02 -0.15%
After hours · Nov 13, 7:28 PM ET
15.70 Day range 15.76
5.05 52-week range 15.79
- YTD
- +175.00%
- 1 year
- +174.04%
ULBI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.76 | 15.76 | 15.70 | 15.73 | -0.05 | -0.32% | 104,547 |
| Nov 12, 2026 | 15.72 | 15.80 | 15.72 | 15.78 | +0.03 | +0.19% | 93,100 |
| Nov 11, 2026 | 15.70 | 15.78 | 15.70 | 15.75 | -0.04 | -0.25% | 76,200 |
| Nov 10, 2026 | 15.66 | 15.83 | 15.66 | 15.79 | +0.10 | +0.64% | 89,200 |
| Nov 9, 2026 | 15.64 | 15.70 | 15.64 | 15.69 | +0.03 | +0.19% | 114,600 |
| Nov 6, 2026 | 15.63 | 15.67 | 15.62 | 15.66 | +0.03 | +0.19% | 67,600 |
| Nov 5, 2026 | 15.61 | 15.65 | 15.61 | 15.63 | +0.01 | +0.06% | 242,400 |
| Nov 4, 2026 | 15.69 | 15.69 | 15.60 | 15.62 | -0.01 | -0.06% | 685,400 |
| Nov 3, 2026 | 15.62 | 15.64 | 15.62 | 15.63 | +0.01 | +0.06% | 247,500 |
| Nov 2, 2026 | 15.62 | 15.64 | 15.61 | 15.62 | 0.00 | 0.00% | 248,300 |
| Oct 30, 2026 | 15.62 | 15.64 | 15.62 | 15.62 | 0.00 | 0.00% | 282,700 |
| Oct 29, 2026 | 15.61 | 15.64 | 15.61 | 15.62 | +0.01 | +0.06% | 267,600 |
| Oct 28, 2026 | 15.61 | 15.67 | 15.60 | 15.61 | +9.25 | +145.44% | 2,498,900 |
| Oct 27, 2026 | 6.17 | 6.36 | 5.99 | 6.36 | +0.35 | +5.82% | 927,500 |
| Oct 26, 2026 | 6.09 | 6.38 | 5.97 | 6.01 | -0.06 | -0.99% | 23,900 |
| Oct 23, 2026 | 6.18 | 6.29 | 6.06 | 6.07 | -0.11 | -1.78% | 17,900 |
| Oct 22, 2026 | 6.19 | 6.28 | 6.06 | 6.18 | -0.03 | -0.48% | 10,500 |
| Oct 21, 2026 | 6.45 | 6.45 | 6.19 | 6.21 | -0.08 | -1.27% | 11,700 |
| Oct 20, 2026 | 6.02 | 6.43 | 5.94 | 6.29 | +0.23 | +3.80% | 42,600 |
| Oct 19, 2026 | 6.00 | 6.20 | 5.91 | 6.06 | +0.04 | +0.66% | 17,800 |
| Oct 16, 2026 | 6.13 | 6.13 | 6.02 | 6.02 | -0.09 | -1.47% | 9,300 |
| Oct 15, 2026 | 6.00 | 6.29 | 5.94 | 6.11 | +0.06 | +0.99% | 19,800 |
| Oct 14, 2026 | 6.11 | 6.17 | 5.87 | 6.05 | -0.12 | -1.94% | 22,000 |
| Oct 13, 2026 | 6.16 | 6.23 | 6.06 | 6.17 | -0.02 | -0.32% | 17,200 |
| Oct 12, 2026 | 6.25 | 6.27 | 6.16 | 6.19 | -0.07 | -1.12% | 14,500 |
| Oct 9, 2026 | 6.21 | 6.30 | 6.13 | 6.26 | +0.05 | +0.81% | 23,400 |
| Oct 8, 2026 | 6.43 | 6.43 | 6.21 | 6.21 | -0.15 | -2.36% | 26,000 |
| Oct 7, 2026 | 6.47 | 6.49 | 6.30 | 6.36 | -0.18 | -2.75% | 11,400 |
| Oct 6, 2026 | 6.47 | 6.60 | 6.43 | 6.54 | +0.11 | +1.71% | 17,600 |
| Oct 5, 2026 | 6.51 | 6.63 | 6.42 | 6.43 | -0.08 | -1.23% | 21,200 |
| Oct 2, 2026 | 6.78 | 6.86 | 6.39 | 6.51 | -0.27 | -3.98% | 19,800 |
| Oct 1, 2026 | 6.48 | 6.93 | 6.39 | 6.78 | +0.32 | +4.95% | 63,600 |
| Sep 30, 2026 | 6.43 | 6.74 | 6.43 | 6.46 | +0.08 | +1.25% | 53,500 |
| Sep 29, 2026 | 6.08 | 6.87 | 6.00 | 6.38 | +0.33 | +5.45% | 93,400 |
| Sep 28, 2026 | 6.31 | 6.31 | 6.05 | 6.05 | -0.11 | -1.79% | 17,800 |
| Sep 25, 2026 | 6.09 | 6.19 | 6.01 | 6.16 | +0.11 | +1.82% | 29,900 |
| Sep 24, 2026 | 5.92 | 6.19 | 5.87 | 6.05 | +0.15 | +2.54% | 84,200 |
| Sep 23, 2026 | 5.76 | 5.91 | 5.72 | 5.90 | +0.20 | +3.51% | 54,900 |
| Sep 22, 2026 | 5.75 | 5.76 | 5.59 | 5.70 | +0.06 | +1.06% | 75,500 |
| Sep 21, 2026 | 5.65 | 5.70 | 5.57 | 5.64 | -0.01 | -0.18% | 29,200 |
| Sep 18, 2026 | 5.56 | 5.69 | 5.49 | 5.65 | +0.07 | +1.25% | 41,100 |
| Sep 17, 2026 | 5.51 | 5.75 | 5.45 | 5.58 | +0.13 | +2.39% | 51,000 |
| Sep 16, 2026 | 5.45 | 5.56 | 5.42 | 5.45 | +0.01 | +0.18% | 25,600 |
| Sep 15, 2026 | 5.56 | 5.73 | 5.44 | 5.44 | -0.12 | -2.16% | 19,800 |
| Sep 14, 2026 | 5.60 | 5.74 | 5.43 | 5.56 | -0.04 | -0.71% | 29,900 |
| Sep 11, 2026 | 5.67 | 5.77 | 5.58 | 5.60 | -0.05 | -0.88% | 30,200 |
| Sep 10, 2026 | 5.81 | 5.81 | 5.42 | 5.65 | +0.02 | +0.36% | 85,500 |
| Sep 9, 2026 | 5.94 | 6.04 | 5.63 | 5.63 | -0.31 | -5.22% | 42,500 |
| Sep 8, 2026 | 6.06 | 6.09 | 5.94 | 5.94 | -0.19 | -3.10% | 31,700 |
| Sep 4, 2026 | 6.09 | 6.26 | 6.04 | 6.13 | +0.03 | +0.49% | 16,700 |
| Sep 3, 2026 | 6.24 | 6.42 | 5.89 | 6.10 | -0.09 | -1.45% | 43,600 |
| Sep 2, 2026 | 6.25 | 6.37 | 6.18 | 6.19 | +0.01 | +0.16% | 45,000 |
| Sep 1, 2026 | 6.30 | 6.37 | 6.15 | 6.18 | -0.13 | -2.06% | 62,100 |
| Aug 31, 2026 | 6.47 | 6.70 | 6.30 | 6.31 | -0.16 | -2.47% | 41,000 |
| Aug 28, 2026 | 6.49 | 6.61 | 6.46 | 6.47 | -0.04 | -0.61% | 20,000 |
| Aug 27, 2026 | 6.56 | 6.69 | 6.44 | 6.51 | -0.05 | -0.76% | 27,500 |
| Aug 26, 2026 | 6.60 | 6.70 | 6.46 | 6.56 | -0.03 | -0.46% | 29,100 |
| Aug 25, 2026 | 6.80 | 6.92 | 6.59 | 6.59 | -0.18 | -2.66% | 24,500 |
| Aug 24, 2026 | 6.93 | 6.94 | 6.70 | 6.77 | -0.24 | -3.42% | 46,700 |
| Aug 21, 2026 | 6.97 | 7.09 | 6.85 | 7.01 | +0.16 | +2.34% | 32,800 |
| Aug 20, 2026 | 7.00 | 7.16 | 6.83 | 6.85 | -0.15 | -2.14% | 26,700 |
| Aug 19, 2026 | 7.18 | 7.22 | 6.95 | 7.00 | -0.11 | -1.55% | 28,600 |
| Aug 18, 2026 | 6.92 | 7.29 | 6.92 | 7.11 | -0.16 | -2.20% | 26,700 |
| Aug 17, 2026 | 7.55 | 7.66 | 7.27 | 7.27 | -0.24 | -3.20% | 35,800 |
| Aug 14, 2026 | 7.37 | 7.65 | 7.01 | 7.51 | +0.07 | +0.94% | 42,000 |
65 days, newest first. Daily bars as drawn on the ULBI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.