Dark

ULBI
Ultralife Corporation
stock NASDAQ

At Close

Aug 7, 2026 3:53:41 PM EDT

6.26USD+17.763%(+0.94)99,850

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 8:37:30 AM EDT

5.97USD+12.218%(+0.65)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

6.35USD+1.357%(+0.09)1,326

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	6.1000	6.497400	5.9000	6.3500	+19.361%	104,386	0.000%
2026-08-06	5.3400	5.420000	5.2550	5.3200	+0.188%	50,987	+19.361%
2026-08-05	5.6100	5.610000	5.2850	5.3100	-3.102%	23,881	+19.586%
2026-08-04	5.3100	5.620000	5.3100	5.4800	+4.381%	44,591	+15.876%
2026-08-03	5.2600	5.479900	5.2000	5.2500	+1.156%	28,749	+20.952%
2026-07-31	5.2200	5.280000	5.1600	5.1900	+0.581%	35,580	+22.351%
2026-07-30	5.2600	5.390000	5.1600	5.1600	-2.642%	40,459	+23.062%
2026-07-29	5.3200	5.360000	5.2400	5.3000	-1.119%	19,721	+19.811%
2026-07-28	5.3100	5.660827	5.3100	5.3600	-0.924%	36,987	+18.470%
2026-07-27	5.3100	5.543200	5.2400	5.4100	+2.075%	25,854	+17.375%
2026-07-24	5.5300	5.530000	5.2700	5.3000	-1.487%	16,490	+19.811%
2026-07-23	5.4000	5.530000	5.3800	5.3800	-1.194%	13,583	+18.030%
2026-07-22	5.4100	5.560000	5.4000	5.4450	+0.092%	15,523	+16.621%
2026-07-21	5.3300	5.644000	5.3300	5.4400	+3.226%	49,499	+16.728%
2026-07-20	5.5100	5.550000	5.2700	5.2700	-4.356%	32,242	+20.493%
2026-07-17	5.5500	5.653500	5.4500	5.5100	-0.721%	25,438	+15.245%
2026-07-16	5.7500	5.870000	5.5100	5.5500	-3.478%	31,824	+14.414%
2026-07-15	5.7100	5.830000	5.6250	5.7500	+1.590%	21,321	+10.435%
2026-07-14	5.6700	5.940000	5.6300	5.6600	0.000%	35,872	+12.191%
2026-07-13	5.8300	5.945000	5.6600	5.6600	-3.248%	48,603	+12.191%
2026-07-10	5.8600	5.990000	5.7400	5.8500	+0.688%	26,817	+8.547%
2026-07-09	5.8300	5.990000	5.7500	5.8100	-0.343%	40,113	+9.294%
2026-07-08	5.9100	6.060000	5.8222	5.8300	-2.508%	17,818	+8.919%
2026-07-07	6.1200	6.120000	5.9000	5.9800	-2.128%	34,276	+6.187%
2026-07-06	6.1200	6.300000	6.0500	6.1100	-0.082%	25,924	+3.928%
2026-07-02	6.1500	6.419900	6.0600	6.1150	-2.316%	23,885	+3.843%
2026-07-01	6.2500	6.360000	6.1600	6.2600	-0.949%	6,689	+1.438%
2026-06-30	6.0300	6.415000	6.0300	6.3200	+4.809%	23,368	+0.475%
2026-06-29	6.1900	6.220000	6.0050	6.0300	-2.585%	33,375	+5.307%
2026-06-26	6.1700	6.376500	6.0500	6.1900	-0.642%	32,356	+2.585%
2026-06-25	6.2300	6.385000	6.1700	6.2300	0.000%	18,909	+1.926%
2026-06-24	6.1600	6.440700	6.1600	6.2300	+1.136%	23,818	+1.926%
2026-06-23	6.2100	6.275000	6.1600	6.1600	-2.454%	11,268	+3.084%
2026-06-22	6.4100	6.471300	6.2000	6.3150	-2.245%	18,428	+0.554%
2026-06-18	6.3700	6.520000	6.3700	6.4600	+2.703%	21,675	-1.703%
2026-06-17	6.4200	6.510000	6.2106	6.2900	-1.872%	10,751	+0.954%
2026-06-16	6.6000	6.775000	6.4100	6.4100	-2.879%	22,452	-0.936%
2026-06-15	6.6600	6.850000	6.5900	6.6000	+0.304%	30,634	-3.788%
2026-06-12	6.5100	6.795000	6.5100	6.5800	+1.231%	15,299	-3.495%
2026-06-11	6.4900	6.684600	6.4200	6.5000	+0.309%	12,879	-2.308%
2026-06-10	6.5100	6.680000	6.4500	6.4800	-0.154%	19,886	-2.006%
2026-06-09	6.6900	6.916600	6.2900	6.4900	-2.553%	36,266	-2.157%
2026-06-08	6.7300	6.890000	6.6501	6.6600	-0.448%	32,399	-4.655%
2026-06-05	6.8500	7.100000	6.5837	6.6900	-3.602%	25,980	-5.082%
2026-06-04	6.8000	7.090000	6.6830	6.9400	+0.507%	30,718	-8.501%
2026-06-03	7.1200	7.250000	6.8200	6.9050	-2.883%	33,973	-8.038%
2026-06-02	7.2700	7.375900	7.0400	7.1100	-2.066%	34,954	-10.689%
2026-06-01	7.5150	7.699300	7.0300	7.2600	+0.138%	54,615	-12.534%
2026-05-29	7.6000	7.790000	7.2400	7.2500	-6.572%	50,121	-12.414%
2026-05-28	7.8000	7.990000	7.3701	7.7600	+0.129%	88,808	-18.170%
2026-05-27	7.3300	8.000000	7.0100	7.7500	+12.974%	254,690	-18.065%
2026-05-26	6.5700	6.960000	6.5100	6.8600	+6.522%	143,387	-7.434%
2026-05-22	6.2900	6.580000	6.2001	6.4400	+2.548%	57,118	-1.398%
2026-05-21	5.9200	6.430000	5.9001	6.2800	+4.841%	86,520	+1.115%
2026-05-20	6.1300	6.150000	5.8501	5.9900	-0.167%	72,105	+6.010%
2026-05-19	6.2000	6.563600	5.9900	6.0000	-1.639%	67,023	+5.833%
2026-05-18	6.3400	6.610000	6.1000	6.1000	+0.494%	90,946	+4.098%
2026-05-15	6.0300	6.182500	5.9500	6.0700	-0.492%	7,574	+4.613%
2026-05-14	6.0700	6.421000	5.9700	6.1000	+3.830%	48,070	+4.098%
2026-05-13	5.9100	6.176800	5.7800	5.8750	-0.592%	60,726	+8.085%
2026-05-12	6.1400	6.265000	5.7700	5.9100	-3.510%	21,616	+7.445%
2026-05-11	6.0800	6.370000	5.6900	6.1250	+2.596%	152,735	+3.673%
2026-05-08	6.0100	6.189500	5.6001	5.9700	-15.319%	131,376	+6.365%
2026-05-07	6.7300	7.185000	6.6800	7.0500	+4.599%	65,390	-9.929%
2026-05-06	6.9500	7.220000	6.7100	6.7400	-1.318%	33,386	-5.786%
2026-05-05	6.6500	6.938037	6.6500	6.8300	+3.172%	18,886	-7.028%
2026-05-04	6.9900	7.150000	6.6000	6.6200	-3.499%	20,906	-4.079%
2026-05-01	6.9000	7.219900	6.8600	6.8600	-0.580%	14,033	-7.434%
2026-04-30	6.8800	7.075000	6.8700	6.9000	+0.291%	12,903	-7.971%
2026-04-29	7.0300	7.215000	6.8100	6.8800	-2.134%	25,825	-7.703%
2026-04-28	7.4300	7.490000	7.0000	7.0300	-1.264%	13,931	-9.673%
2026-04-27	7.5000	7.500000	7.1100	7.1200	-5.695%	15,075	-10.815%
2026-04-24	7.8400	7.950000	7.5300	7.5500	-3.699%	13,326	-15.894%
2026-04-23	7.6700	7.858800	7.4800	7.8400	+2.484%	19,087	-19.005%
2026-04-22	7.9000	7.975000	7.3364	7.6500	-1.418%	29,807	-16.993%
2026-04-21	8.0000	8.250000	7.6600	7.7600	-2.390%	47,519	-18.170%
2026-04-20	7.7200	8.000000	7.6430	7.9500	+2.780%	36,660	-20.126%
2026-04-17	7.6500	7.830000	7.5701	7.7350	+3.409%	23,267	-17.906%
2026-04-16	7.3700	7.630000	7.2800	7.4800	+1.355%	20,166	-15.107%
2026-04-15	7.5500	7.660000	7.3000	7.3800	-1.205%	24,683	-13.957%
2026-04-14	7.1500	7.600000	7.0000	7.4700	+6.562%	75,094	-14.993%
2026-04-13	6.6950	7.160000	6.5950	7.0100	+3.164%	28,256	-9.415%
2026-04-10	6.7600	6.950000	6.6800	6.7950	-0.803%	9,313	-6.549%
2026-04-09	6.8300	6.920000	6.5750	6.8500	+0.146%	36,569	-7.299%
2026-04-08	6.9800	6.980000	6.6600	6.8400	+1.484%	28,351	-7.164%
2026-04-07	6.6300	6.770000	6.5200	6.7400	0.000%	10,217	-5.786%
2026-04-06	6.6800	6.890000	6.5600	6.7400	+0.898%	22,654	-5.786%
2026-04-02	6.4300	6.680000	6.4100	6.6800	+1.366%	12,541	-4.940%
2026-04-01	6.5400	6.827300	6.5400	6.5900	+1.074%	23,338	-3.642%
2026-03-31	6.2400	6.540000	6.1100	6.5200	+6.362%	33,091	-2.607%
2026-03-30	6.3900	6.500000	6.0500	6.1300	-3.918%	59,304	+3.589%
2026-03-27	6.5700	6.780000	6.2305	6.3800	-3.480%	30,507	-0.470%
2026-03-26	6.5712	6.810000	6.4600	6.6100	-2.651%	32,738	-3.933%
2026-03-25	6.6500	6.810000	6.5300	6.7900	+5.599%	56,306	-6.480%
2026-03-24	6.4900	6.625000	6.3100	6.4300	-1.832%	34,682	-1.244%
2026-03-23	6.5302	6.630000	6.4100	6.5500	+1.866%	24,259	-3.053%
2026-03-20	6.7400	6.740000	6.4200	6.4300	-4.741%	69,439	-1.244%
2026-03-19	6.6100	6.775000	6.6001	6.7500	+0.446%	52,543	-5.926%
2026-03-18	6.8500	6.970000	6.5775	6.7200	-3.030%	112,776	-5.506%
2026-03-17	7.1700	7.217500	6.6800	6.9300	-1.141%	129,554	-8.369%
2026-03-16	6.5700	7.050000	6.2500	7.0100	+7.023%	137,737	-9.415%
2026-03-13	6.0400	6.590000	5.9700	6.5500	+8.086%	205,981	-3.053%
2026-03-12	5.7900	6.120000	5.7900	6.0600	+3.061%	68,829	+4.785%
2026-03-11	5.7300	6.230000	5.5600	5.8800	+2.618%	81,449	+7.993%
2026-03-10	5.6500	6.390000	5.6500	5.7300	+7.606%	209,680	+10.820%
2026-03-09	5.1600	5.350000	5.1100	5.3250	+1.429%	56,800	+19.249%
2026-03-06	5.2000	5.630000	5.0000	5.2500	-0.380%	104,043	+20.952%
2026-03-05	5.4600	5.540000	5.2021	5.2700	-5.045%	41,702	+20.493%
2026-03-04	5.6100	5.870000	5.3800	5.5500	-1.070%	40,283	+14.414%
2026-03-03	5.6500	5.799900	5.6000	5.6100	-4.266%	15,207	+13.191%
2026-03-02	5.6500	5.930000	5.6500	5.8600	+3.351%	21,557	+8.362%
2026-02-27	5.7500	6.000000	5.6600	5.6700	-2.241%	13,581	+11.993%
2026-02-26	5.9599	5.980000	5.8000	5.8000	-1.444%	10,032	+9.483%
2026-02-25	5.8200	5.980000	5.8000	5.8850	+1.291%	5,584	+7.901%
2026-02-24	5.8400	6.079900	5.8100	5.8100	0.000%	12,835	+9.294%
2026-02-23	5.9000	5.964700	5.7500	5.8100	-1.022%	15,705	+9.294%
2026-02-20	5.7600	6.045000	5.7500	5.8700	+0.171%	24,442	+8.177%
2026-02-19	6.0750	6.200000	5.7300	5.8600	-2.819%	118,387	+8.362%
2026-02-18	6.2100	6.376000	6.0200	6.0300	-3.055%	44,959	+5.307%
2026-02-17	6.4500	6.499900	6.2000	6.2200	-3.115%	14,216	+2.090%
2026-02-13	6.3600	6.485000	6.2654	6.4200	+2.556%	11,371	-1.090%
2026-02-12	6.4000	6.400000	6.2000	6.2600	-1.417%	23,675	+1.438%
2026-02-11	6.3800	6.420000	6.2600	6.3500	+0.158%	10,325	0.000%
2026-02-10	6.5400	6.670000	6.3000	6.3400	-2.910%	28,558	+0.158%
2026-02-09	6.4400	6.580000	6.4150	6.5300	+2.997%	13,520	-2.757%
2026-02-06	6.4753	6.573000	6.3400	6.3400	+0.475%	16,602	+0.158%
2026-02-05	6.6600	6.660000	6.3000	6.3100	-6.241%	26,599	+0.634%
2026-02-04	6.6300	6.755000	6.5000	6.7300	+2.124%	42,317	-5.646%
2026-02-03	6.4900	6.630000	6.4300	6.5900	+1.541%	22,268	-3.642%
2026-02-02	6.4300	6.540000	6.4000	6.4900	+1.724%	78,635	-2.157%
2026-01-30	6.3600	6.490000	6.3100	6.3800	-1.391%	15,790	-0.470%
2026-01-29	6.4900	6.490000	6.3500	6.4700	+1.094%	55,026	-1.855%
2026-01-28	6.3400	6.490000	6.1820	6.4000	+0.708%	73,373	-0.781%
2026-01-27	6.1700	6.380000	6.0200	6.3550	+2.500%	32,055	-0.079%
2026-01-26	6.4500	6.450000	6.1650	6.2000	-2.821%	33,886	+2.419%
2026-01-23	6.3100	6.460000	6.2272	6.3800	+1.109%	19,283	-0.470%
2026-01-22	6.5900	6.600000	6.3100	6.3100	-3.884%	65,199	+0.634%
2026-01-21	6.5200	6.650000	6.3200	6.5650	+0.922%	48,635	-3.275%
2026-01-20	6.5600	6.600000	6.3800	6.5050	-1.885%	88,413	-2.383%
2026-01-16	7.1200	7.160100	6.6023	6.6300	-5.824%	43,612	-4.223%
2026-01-15	6.1900	7.330000	6.1638	7.0400	+12.821%	184,284	-9.801%
2026-01-14	6.2400	6.365000	6.0310	6.2400	-0.952%	55,829	+1.763%
2026-01-13	6.3000	6.300000	6.1002	6.3000	+0.639%	39,917	+0.794%
2026-01-12	6.0800	6.310000	5.9600	6.2600	+6.463%	62,353	+1.438%
2026-01-09	6.1800	6.230000	5.8712	5.8800	-4.854%	37,896	+7.993%
2026-01-08	5.8600	6.240000	5.8600	6.1800	+3.172%	28,746	+2.751%
2026-01-07	5.7800	5.990000	5.7500	5.9900	+3.633%	12,766	+6.010%
2026-01-06	5.9800	5.999900	5.7800	5.7800	-3.344%	18,291	+9.862%
2026-01-05	5.6500	6.050000	5.6500	5.9800	+5.841%	31,442	+6.187%
2026-01-02	5.7900	5.790000	5.5942	5.6500	-1.224%	12,329	+12.389%
2025-12-31	5.5950	5.900000	5.4800	5.7200	+3.063%	35,756	+11.014%
2025-12-30	5.5800	5.645000	5.4300	5.5500	-1.070%	36,900	+14.414%
2025-12-29	5.7600	5.760000	5.6100	5.6100	-2.604%	27,134	+13.191%
2025-12-26	5.8900	5.930000	5.6801	5.7600	-2.538%	39,092	+10.243%
2025-12-24	5.8000	5.935000	5.7500	5.9100	+1.026%	25,231	+7.445%
2025-12-23	5.8500	5.850000	5.5300	5.8500	-1.182%	40,275	+8.547%
2025-12-22	5.8000	5.940000	5.7400	5.9200	+3.136%	23,491	+7.264%
2025-12-19	5.8500	5.999900	5.7400	5.7400	-1.034%	46,304	+10.627%
2025-12-18	5.9100	5.948000	5.7246	5.8000	-1.861%	38,681	+9.483%
2025-12-17	5.9200	6.250000	5.7500	5.9100	+2.073%	34,061	+7.445%
2025-12-16	5.7300	5.950000	5.6400	5.7900	+0.696%	75,178	+9.672%
2025-12-15	5.7500	5.830000	5.5426	5.7500	0.000%	37,710	+10.435%
2025-12-12	5.7500	5.800000	5.5000	5.7500	-0.347%	32,528	+10.435%
2025-12-11	5.6255	5.840000	5.5000	5.7700	+4.152%	35,069	+10.052%
2025-12-10	5.4400	5.690000	5.4114	5.5400	+1.651%	49,612	+14.621%
2025-12-09	5.4500	5.620000	5.4500	5.4500	+0.926%	13,809	+16.514%
2025-12-08	5.6500	5.665000	5.4000	5.4000	-4.425%	42,536	+17.593%
2025-12-05	5.5500	5.690000	5.5500	5.6500	+1.619%	9,555	+12.389%
2025-12-04	5.6400	5.721100	5.5600	5.5600	-1.593%	18,026	+14.209%
2025-12-03	5.6200	5.705000	5.6200	5.6500	+1.986%	6,598	+12.389%
2025-12-02	5.5700	5.650000	5.5100	5.5400	-0.360%	37,439	+14.621%
2025-12-01	5.6900	5.740500	5.5400	5.5600	-2.285%	18,274	+14.209%
2025-11-28	5.8001	5.832300	5.6300	5.6900	-1.897%	11,808	+11.599%
2025-11-26	5.9200	6.030000	5.8000	5.8000	-1.193%	25,962	+9.483%
2025-11-25	5.6090	5.940000	5.6090	5.8700	+4.078%	43,292	+8.177%
2025-11-24	5.3000	5.789900	5.3000	5.6400	+7.634%	79,720	+12.589%
2025-11-21	5.1100	5.380000	5.1100	5.2400	+1.354%	36,475	+21.183%
2025-11-20	5.0900	5.305000	5.0550	5.1700	+2.174%	79,471	+22.824%
2025-11-19	5.0480	5.160000	4.9000	5.0600	+0.198%	168,792	+25.494%
2025-11-18	5.5300	5.530000	4.9900	5.0500	-8.845%	99,573	+25.743%
2025-11-17	5.5600	5.813400	5.5300	5.5400	-0.360%	61,743	+14.621%
2025-11-14	5.6800	5.820000	5.5600	5.5600	-3.136%	38,276	+14.209%
2025-11-13	5.8300	6.000000	5.6850	5.7400	-0.347%	19,686	+10.627%
2025-11-12	5.7400	6.079300	5.7400	5.7600	+1.767%	45,712	+10.243%
2025-11-11	6.2300	6.240000	5.6500	5.6600	-9.295%	92,450	+12.191%
2025-11-10	6.8200	6.820000	6.1700	6.2400	-7.556%	100,459	+1.763%
2025-11-07	6.7600	6.830000	6.6900	6.7500	-1.747%	31,673	-5.926%
2025-11-06	7.0400	7.050000	6.8300	6.8700	-1.997%	61,484	-7.569%
2025-11-05	7.0900	7.130000	6.8650	7.0100	+2.187%	40,516	-9.415%
2025-11-04	6.7900	6.949900	6.7200	6.8600	-1.295%	80,631	-7.434%
2025-11-03	7.0400	7.060000	6.7301	6.9500	-1.138%	21,096	-8.633%
2025-10-31	6.8700	7.175000	6.8700	7.0300	+2.478%	36,787	-9.673%
2025-10-30	6.8100	6.949900	6.7400	6.8600	0.000%	25,749	-7.434%
2025-10-29	6.7600	7.040000	6.7501	6.8600	-1.578%	20,811	-7.434%
2025-10-28	6.8100	7.010000	6.7500	6.9700	+3.107%	50,610	-8.895%
2025-10-27	6.9500	6.950000	6.7200	6.7600	-2.734%	20,713	-6.065%
2025-10-24	6.8100	6.960000	6.8000	6.9500	+3.116%	23,466	-8.633%
2025-10-23	6.5600	6.870000	6.5600	6.7400	+1.353%	34,182	-5.786%
2025-10-22	6.7715	6.781500	6.5200	6.6500	-2.635%	36,512	-4.511%
2025-10-21	6.7100	6.845000	6.6200	6.8300	+1.788%	38,203	-7.028%
2025-10-20	6.4800	6.740000	6.4800	6.7100	+4.193%	41,088	-5.365%
2025-10-17	6.7700	6.886500	6.4200	6.4400	-5.572%	92,468	-1.398%
2025-10-16	7.0700	7.240000	6.7900	6.8200	-3.399%	56,898	-6.891%
2025-10-15	7.1900	7.350000	6.8200	7.0600	-2.080%	117,638	-10.057%
2025-10-14	6.7600	7.490000	6.5000	7.2100	+4.191%	242,597	-11.928%
2025-10-13	6.4400	7.100000	6.4400	6.9200	+7.956%	84,613	-8.237%
2025-10-10	6.8200	6.970000	6.3800	6.4100	-5.874%	52,863	-0.936%
2025-10-09	6.8600	6.970000	6.7200	6.8100	-0.439%	61,842	-6.755%
2025-10-08	6.7700	6.970000	6.7700	6.8400	+2.242%	24,925	-7.164%
2025-10-07	6.9500	7.000000	6.6300	6.6900	-5.508%	51,650	-5.082%
2025-10-06	6.8800	7.175000	6.8800	7.0800	+3.057%	27,881	-10.311%
2025-10-03	6.8780	7.100000	6.8000	6.8700	+0.881%	28,212	-7.569%
2025-10-02	6.8400	7.010000	6.7900	6.8100	-0.439%	16,321	-6.755%
2025-10-01	6.7300	6.940000	6.6300	6.8400	+0.293%	29,914	-7.164%
2025-09-30	6.7600	6.830000	6.6800	6.8200	-0.146%	19,181	-6.891%
2025-09-29	6.9100	7.050000	6.7850	6.8300	+0.294%	17,251	-7.028%
2025-09-26	6.9000	6.958300	6.5900	6.8100	-0.293%	43,313	-6.755%
2025-09-25	6.9400	7.085000	6.7601	6.8300	-2.707%	33,755	-7.028%
2025-09-24	6.8300	7.058900	6.8000	7.0200	+1.739%	52,907	-9.544%
2025-09-23	7.0500	7.180000	6.8500	6.9000	-2.266%	34,552	-7.971%
2025-09-22	6.6501	7.135400	6.6501	7.0600	0.000%	40,944	-10.057%
2025-09-19	7.2100	7.210000	6.8445	7.0600	-1.120%	82,727	-10.057%
2025-09-18	6.9600	7.190000	6.8100	7.1400	+4.386%	31,918	-11.064%
2025-09-17	6.7700	7.019900	6.7700	6.8400	+1.034%	37,031	-7.164%
2025-09-16	6.8300	6.855000	6.7598	6.7700	-0.878%	19,953	-6.204%
2025-09-15	6.9600	6.960000	6.7400	6.8300	-0.292%	103,378	-7.028%
2025-09-12	6.9500	7.020000	6.7776	6.8500	-1.439%	32,697	-7.299%
2025-09-11	6.6972	6.970000	6.6800	6.9500	+3.731%	91,077	-8.633%
2025-09-10	6.6600	6.942600	6.6301	6.7000	+1.979%	47,543	-5.224%
2025-09-09	7.0300	7.121600	6.5700	6.5700	-6.009%	129,066	-3.349%
2025-09-08	7.1100	7.240000	6.9900	6.9900	-1.826%	39,620	-9.156%
2025-09-05	7.2500	7.390000	7.0200	7.1200	-0.974%	22,516	-10.815%
2025-09-04	6.7800	7.195000	6.7800	7.1900	+6.519%	45,461	-11.683%
2025-09-03	6.9600	6.978500	6.7001	6.7500	-3.571%	44,066	-5.926%
2025-09-02	6.8500	7.020000	6.7169	7.0000	+0.792%	61,739	-9.286%
2025-08-29	6.9100	6.980000	6.7000	6.9450	+0.798%	49,778	-8.567%
2025-08-28	6.9400	6.960000	6.7900	6.8900	-0.145%	39,062	-7.837%
2025-08-27	6.9600	7.060000	6.8500	6.9000	-0.719%	35,407	-7.971%
2025-08-26	6.9700	7.156300	6.9200	6.9500	+0.289%	63,213	-8.633%
2025-08-25	7.1600	7.180000	6.9000	6.9300	-3.883%	57,953	-8.369%
2025-08-22	6.9200	7.429200	6.9000	7.2100	+8.258%	87,997	-11.928%
2025-08-21	6.5700	6.846700	6.5200	6.6600	+0.909%	90,238	-4.655%
2025-08-20	6.6000	6.742800	6.4300	6.6000	-0.752%	57,094	-3.788%
2025-08-19	6.6300	6.760000	6.5000	6.6500	+0.758%	84,028	-4.511%
2025-08-18	6.5600	6.690000	6.5000	6.6000	+1.382%	61,229	-3.788%
2025-08-15	6.7650	6.765000	6.5100	6.5100	-2.105%	22,330	-2.458%
2025-08-14	6.8500	6.850000	6.6000	6.6500	-2.849%	31,949	-4.511%
2025-08-13	6.7800	6.932000	6.7800	6.8450	-0.219%	23,496	-7.232%
2025-08-12	6.9000	6.902500	6.7622	6.8600	+0.882%	65,380	-7.434%
2025-08-11	6.6000	6.910000	6.4600	6.8000	+3.187%	50,976	-6.618%
2025-08-08	6.8000	6.900800	6.4000	6.5900	-2.659%	93,556	-3.642%
2025-08-07	6.3000	7.238200	6.2400	6.7700	-17.034%	239,209	-6.204%
2025-08-06	8.2000	8.250000	7.7300	8.1600	-0.851%	125,244	-22.181%
2025-08-05	8.2700	8.724200	8.0450	8.2300	+0.366%	43,072	-22.843%
2025-08-04	7.8700	8.220000	7.7350	8.2000	+6.080%	32,173	-22.561%
2025-08-01	7.8300	8.193800	7.6301	7.7300	-3.011%	53,399	-17.853%
2025-07-31	8.2200	8.260000	7.8500	7.9700	-2.923%	61,864	-20.326%
2025-07-30	8.6000	8.600000	8.0000	8.2100	-4.312%	45,954	-22.655%
2025-07-29	8.7600	8.860000	8.5600	8.5800	-0.924%	48,817	-25.991%
2025-07-28	8.7100	8.775000	8.6400	8.6600	+0.464%	27,860	-26.674%
2025-07-25	8.7200	8.840000	8.5600	8.6200	-1.486%	32,249	-26.334%
2025-07-24	9.0100	9.010000	8.7233	8.7500	-2.778%	34,468	-27.429%
2025-07-23	9.1900	9.190000	8.8800	9.0000	-1.207%	32,981	-29.444%
2025-07-22	9.3000	9.520000	9.1100	9.1100	-0.219%	91,869	-30.296%
2025-07-21	8.7200	9.500000	8.7200	9.1300	+5.063%	100,328	-30.449%
2025-07-18	8.6600	8.980000	8.6500	8.6900	-1.586%	38,545	-26.928%
2025-07-17	8.5800	8.959400	8.5800	8.8300	+2.674%	74,283	-28.086%
2025-07-16	8.6700	8.719900	8.3500	8.6000	+0.467%	41,071	-26.163%
2025-07-15	8.7300	8.885000	8.5600	8.5600	-1.040%	65,067	-25.818%
2025-07-14	8.6200	8.750000	8.4500	8.6500	+0.348%	50,596	-26.590%
2025-07-11	8.7600	8.775000	8.6008	8.6200	-2.157%	25,652	-26.334%
2025-07-10	8.8000	8.915000	8.7450	8.8100	+0.686%	40,319	-27.923%
2025-07-09	8.8500	8.870000	8.6650	8.7500	-0.455%	29,666	-27.429%
2025-07-08	8.8400	8.980000	8.7100	8.7900	0.000%	38,294	-27.759%
2025-07-07	8.9000	9.050000	8.6300	8.7900	-3.087%	68,372	-27.759%
2025-07-03	8.7500	9.110000	8.7000	9.0700	+3.068%	87,966	-29.989%
2025-07-02	9.0200	9.020000	8.7533	8.8000	-2.439%	64,447	-27.841%
2025-07-01	9.0000	9.250000	8.8800	9.0200	+0.445%	136,853	-29.601%
2025-06-30	8.1800	9.070000	8.0900	8.9800	+10.864%	274,687	-29.287%
2025-06-27	8.2200	8.220000	7.8475	8.1000	-0.735%	1,388,493	-21.605%
2025-06-26	8.3200	8.461800	8.0200	8.1600	-0.488%	83,928	-22.181%
2025-06-25	8.0200	8.381100	7.8000	8.2000	+1.863%	161,799	-22.561%
2025-06-24	8.5000	8.551000	7.9188	8.0500	-4.508%	113,909	-21.118%
2025-06-23	8.1000	8.584800	8.0033	8.4300	+3.690%	156,951	-24.674%
2025-06-20	8.2200	8.250000	7.9101	8.1300	+0.247%	94,176	-21.894%
2025-06-18	8.3300	8.370000	8.0100	8.1100	-2.289%	134,347	-21.702%
2025-06-17	8.1200	8.385000	8.0128	8.3000	+2.091%	138,633	-23.494%
2025-06-16	7.7600	8.526000	7.6700	8.1300	+5.039%	302,534	-21.894%
2025-06-13	7.8800	7.880000	7.6050	7.7400	-1.149%	123,445	-17.959%
2025-06-12	7.4500	7.870000	7.3700	7.8300	+5.101%	112,727	-18.902%
2025-06-11	7.8200	7.840000	7.4400	7.4500	-4.731%	110,718	-14.765%
2025-06-10	7.9500	7.950000	7.5600	7.8200	-0.635%	117,253	-18.798%
2025-06-09	7.8200	7.930000	7.6800	7.8700	+2.274%	108,238	-19.314%
2025-06-06	8.0000	8.030000	7.3100	7.6950	-1.975%	141,919	-17.479%
2025-06-05	7.5000	7.860000	7.4700	7.8500	+4.947%	169,495	-19.108%
2025-06-04	7.2200	7.490000	7.1800	7.4800	+3.172%	108,405	-15.107%
2025-06-03	6.8000	7.329900	6.7100	7.2500	+7.887%	119,922	-12.414%
2025-06-02	6.6700	6.947600	6.5400	6.7200	+0.750%	65,006	-5.506%
2025-05-30	6.6000	6.778500	6.4285	6.6700	+0.150%	113,381	-4.798%
2025-05-29	6.9100	7.000000	6.4200	6.6600	-2.059%	108,946	-4.655%
2025-05-28	6.2600	6.830000	6.2400	6.8000	+11.202%	216,414	-6.618%
2025-05-27	5.5600	6.178000	5.4700	6.1150	+11.996%	149,534	+3.843%
2025-05-23	5.3700	5.550000	5.3100	5.4600	-1.266%	60,897	+16.300%
2025-05-22	5.4100	5.560000	5.3000	5.5300	+2.597%	46,146	+14.828%
2025-05-21	5.5200	5.550000	5.2621	5.3900	-3.058%	84,107	+17.811%
2025-05-20	5.6100	5.730000	5.5200	5.5600	-0.891%	44,382	+14.209%
2025-05-19	5.7300	5.890000	5.5200	5.6100	-2.094%	77,829	+13.191%
2025-05-16	5.9500	6.010000	5.6400	5.7300	-3.209%	77,194	+10.820%
2025-05-15	5.5200	5.930000	5.5200	5.9200	+7.246%	65,387	+7.264%
2025-05-14	5.5200	5.580000	5.3000	5.5200	0.000%	67,977	+15.036%
2025-05-13	5.3000	5.630000	5.2008	5.5200	+4.348%	85,794	+15.036%
2025-05-12	5.3600	5.389900	5.1700	5.2900	+4.752%	64,186	+20.038%
2025-05-09	4.8800	5.206411	4.7838	5.0500	+3.484%	105,407	+25.743%
2025-05-08	4.6100	4.950000	4.5950	4.8800	+6.318%	52,733	+30.123%
2025-05-07	4.5500	4.707000	4.4950	4.5900	+1.774%	43,535	+38.344%
2025-05-06	4.5300	4.570000	4.4800	4.5100	-0.442%	29,793	+40.798%
2025-05-05	4.3600	4.600000	4.3600	4.5300	+2.955%	42,487	+40.177%
2025-05-02	4.4000	4.500000	4.4000	4.4000	0.000%	62,321	+44.318%
2025-05-01	4.4900	4.600000	4.3700	4.4000	-1.786%	45,128	+44.318%
2025-04-30	4.6800	4.680000	4.3800	4.4800	-4.274%	88,705	+41.741%
2025-04-29	4.5000	4.740000	4.4200	4.6800	+4.232%	98,381	+35.684%
2025-04-28	4.5700	4.642800	4.3800	4.4900	-2.179%	49,088	+41.425%
2025-04-25	4.6000	4.660000	4.3954	4.5900	+0.218%	64,940	+38.344%
2025-04-24	4.4720	4.595000	4.4600	4.5800	+3.153%	60,404	+38.646%
2025-04-23	4.3200	4.570000	4.2999	4.4400	+3.738%	94,415	+43.018%
2025-04-22	4.1200	4.310000	4.1000	4.2800	+3.632%	56,159	+48.364%
2025-04-21	4.2300	4.280000	4.0700	4.1300	-3.505%	65,760	+53.753%
2025-04-17	4.2300	4.359900	4.2100	4.2800	+1.422%	58,655	+48.364%
2025-04-16	4.4700	4.470000	4.1391	4.2200	-4.308%	98,283	+50.474%
2025-04-15	4.4700	4.590000	4.3200	4.4100	+0.227%	67,493	+43.991%
2025-04-14	4.8000	4.870000	4.4000	4.4000	-6.780%	70,466	+44.318%
2025-04-11	4.6500	4.729900	4.5950	4.7200	+1.505%	60,958	+34.534%
2025-04-10	4.7200	4.795800	4.5100	4.6500	-4.908%	44,889	+36.559%
2025-04-09	4.2800	5.070000	4.2800	4.8900	+12.933%	99,562	+29.857%
2025-04-08	4.7600	4.760000	4.2000	4.3300	-6.277%	115,144	+46.651%
2025-04-07	4.3300	4.775000	4.2513	4.6200	+2.212%	115,501	+37.446%
2025-04-04	4.4800	4.530000	4.2300	4.5200	+1.573%	84,964	+40.487%
2025-04-03	4.6100	4.800000	4.4500	4.4500	-8.811%	115,569	+42.697%
2025-04-02	4.9500	5.000000	4.7600	4.8800	-3.366%	96,710	+30.123%
2025-04-01	5.2500	5.250000	4.4156	5.0500	-6.134%	164,014	+25.743%
2025-03-31	5.4200	5.498100	5.2600	5.3800	-1.465%	65,934	+18.030%
2025-03-28	5.4400	5.590000	5.4100	5.4600	-0.183%	52,419	+16.300%
2025-03-27	5.3600	5.475000	5.2833	5.4700	+1.109%	35,805	+16.088%
2025-03-26	5.4100	5.490000	5.3300	5.4100	+0.185%	42,753	+17.375%
2025-03-25	5.4800	5.500000	5.3900	5.4000	-1.818%	35,505	+17.593%
2025-03-24	5.4700	5.580000	5.4103	5.5000	+0.548%	56,435	+15.455%
2025-03-21	5.4700	5.520000	5.3350	5.4700	-0.726%	62,179	+16.088%
2025-03-20	5.5800	5.700000	5.4700	5.5100	-2.822%	36,484	+15.245%
2025-03-19	5.6300	5.710000	5.5600	5.6700	+1.613%	30,678	+11.993%
2025-03-18	5.7200	6.000000	5.5500	5.5800	-2.957%	47,259	+13.799%
2025-03-17	5.5800	5.770000	5.5050	5.7500	+4.261%	49,190	+10.435%
2025-03-14	5.4300	5.575000	5.3900	5.5150	+3.277%	66,522	+15.141%
2025-03-13	5.6200	5.640000	5.3050	5.3400	-5.487%	53,991	+18.914%
2025-03-12	5.8600	5.950000	5.6300	5.6500	-1.910%	69,672	+12.389%
2025-03-11	5.8800	5.960000	5.7150	5.7600	-1.538%	53,365	+10.243%
2025-03-10	6.0300	6.045000	5.8300	5.8500	-3.465%	56,601	+8.547%
2025-03-07	6.0100	6.110000	5.9400	6.0600	+0.832%	19,863	+4.785%
2025-03-06	6.0000	6.280000	5.9315	6.0100	-0.166%	32,608	+5.657%
2025-03-05	5.9300	6.090000	5.9000	6.0200	+2.555%	41,117	+5.482%
2025-03-04	5.9700	6.060000	5.7900	5.8700	-0.508%	78,364	+8.177%
2025-03-03	6.2800	6.300000	5.7901	5.9000	-5.901%	110,464	+7.627%
2025-02-28	6.2700	6.320000	6.1300	6.2700	-0.159%	39,119	+1.276%
2025-02-27	6.6100	6.610000	6.2800	6.2800	-4.992%	39,532	+1.115%
2025-02-26	6.5600	6.675000	6.4137	6.6100	+1.692%	40,746	-3.933%
2025-02-25	6.6000	6.685000	6.4000	6.5000	-0.154%	67,793	-2.308%
2025-02-24	6.6900	6.790000	6.5000	6.5100	-2.252%	44,167	-2.458%
2025-02-21	6.9000	6.910000	6.6500	6.6600	-2.774%	48,118	-4.655%
2025-02-20	7.0200	7.150000	6.7500	6.8500	-3.657%	75,345	-7.299%
2025-02-19	7.1900	7.250000	7.0500	7.1100	-1.524%	51,710	-10.689%
2025-02-18	7.2300	7.460000	7.1900	7.2200	+0.838%	61,105	-12.050%

document.getElementById("rXffc4").onerror = function(){this.style.display='none';}; .dark-mode .Czm2R3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Czm2R3{ color: #333333; background-color: white; border: 2px solid #333333; }ULBIUltralife Corporationstock NASDAQ

ULBI
Ultralife Corporation
stock NASDAQ