Want to see ULBI full AI Analyst Report?
Ultralife (ULBI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 15.62 | 15.64 | 15.61 | 15.62 | 15.62 | +0.00% | 248,338 | 2.59 |
| Oct 30, 2026 | 15.62 | 15.64 | 15.62 | 15.62 | 15.62 | +0.00% | 282,656 | 3.07 |
| Oct 29, 2026 | 15.61 | 15.64 | 15.61 | 15.62 | 15.62 | +0.06% | 267,474 | 3.03 |
| Oct 28, 2026 | 15.61 | 15.67 | 15.60 | 15.61 | 15.61 | +145.44% | 2,498,655 | 50.68 |
| Oct 27, 2026 | 6.17 | 6.36 | 5.99 | 6.36 | 6.36 | +5.82% | 735,498 | 19.22 |
| Oct 26, 2026 | 6.09 | 6.38 | 5.97 | 6.01 | 6.01 | -0.99% | 23,876 | 0.62 |
| Oct 23, 2026 | 6.18 | 6.29 | 6.06 | 6.07 | 6.07 | -1.78% | 17,946 | 0.47 |
| Oct 22, 2026 | 6.19 | 6.28 | 6.06 | 6.18 | 6.18 | -0.48% | 10,476 | 0.27 |
| Oct 21, 2026 | 6.45 | 6.45 | 6.19 | 6.21 | 6.21 | -1.27% | 11,726 | 0.30 |
| Oct 20, 2026 | 6.02 | 6.43 | 5.94 | 6.29 | 6.29 | +3.80% | 42,624 | 1.11 |
| Oct 19, 2026 | 6.00 | 6.20 | 5.91 | 6.06 | 6.06 | +0.66% | 17,794 | 0.46 |
| Oct 16, 2026 | 6.13 | 6.13 | 6.02 | 6.02 | 6.02 | -1.47% | 9,348 | 0.24 |
| Oct 15, 2026 | 6.00 | 6.29 | 5.94 | 6.11 | 6.11 | +0.99% | 19,793 | 0.51 |
| Oct 14, 2026 | 6.11 | 6.17 | 5.87 | 6.05 | 6.05 | -1.94% | 22,024 | 0.56 |
| Oct 13, 2026 | 6.16 | 6.23 | 6.06 | 6.17 | 6.17 | -0.32% | 17,162 | 0.44 |
| Oct 12, 2026 | 6.25 | 6.27 | 6.16 | 6.19 | 6.19 | -1.12% | 14,506 | 0.37 |
| Oct 09, 2026 | 6.21 | 6.30 | 6.13 | 6.26 | 6.26 | +0.81% | 23,421 | 0.59 |
| Oct 08, 2026 | 6.43 | 6.43 | 6.21 | 6.21 | 6.21 | -2.36% | 25,989 | 0.65 |
| Oct 07, 2026 | 6.47 | 6.49 | 6.30 | 6.36 | 6.36 | -2.75% | 11,431 | 0.28 |
| Oct 06, 2026 | 6.47 | 6.60 | 6.43 | 6.54 | 6.54 | +1.71% | 17,718 | 0.44 |
| Oct 05, 2026 | 6.51 | 6.63 | 6.42 | 6.43 | 6.43 | -1.23% | 21,224 | 0.52 |
| Oct 02, 2026 | 6.78 | 6.86 | 6.39 | 6.51 | 6.51 | -3.91% | 19,814 | 0.48 |
| Oct 01, 2026 | 6.48 | 6.93 | 6.39 | 6.78 | 6.78 | +4.88% | 63,576 | 1.58 |
| Sep 30, 2026 | 6.43 | 6.74 | 6.43 | 6.46 | 6.46 | +1.25% | 53,605 | 1.36 |
| Sep 29, 2026 | 6.08 | 6.87 | 6.00 | 6.38 | 6.38 | +5.45% | 93,407 | 2.44 |
| Sep 28, 2026 | 6.31 | 6.31 | 6.05 | 6.05 | 6.05 | -1.79% | 17,789 | 0.47 |
| Sep 25, 2026 | 6.09 | 6.19 | 6.01 | 6.16 | 6.16 | +1.82% | 29,866 | 0.79 |
| Sep 24, 2026 | 5.92 | 6.19 | 5.87 | 6.05 | 6.05 | +2.54% | 84,338 | 2.27 |
| Sep 23, 2026 | 5.76 | 5.91 | 5.72 | 5.90 | 5.90 | +3.51% | 54,886 | 1.49 |
| Sep 22, 2026 | 5.75 | 5.76 | 5.59 | 5.70 | 5.70 | +1.06% | 75,891 | 2.11 |
| Sep 21, 2026 | 5.65 | 5.70 | 5.57 | 5.64 | 5.64 | -0.18% | 29,231 | 0.82 |
| Sep 18, 2026 | 5.56 | 5.69 | 5.49 | 5.65 | 5.65 | +1.25% | 41,059 | 1.16 |
| Sep 17, 2026 | 5.51 | 5.75 | 5.45 | 5.58 | 5.58 | +2.39% | 50,994 | 1.46 |
| Sep 16, 2026 | 5.45 | 5.56 | 5.42 | 5.45 | 5.45 | +0.18% | 25,603 | 0.74 |
| Sep 15, 2026 | 5.56 | 5.73 | 5.44 | 5.44 | 5.44 | -2.16% | 19,824 | 0.57 |
| Sep 14, 2026 | 5.60 | 5.74 | 5.43 | 5.56 | 5.56 | -0.71% | 29,876 | 0.86 |
| Sep 11, 2026 | 5.67 | 5.77 | 5.58 | 5.60 | 5.60 | -0.88% | 30,201 | 0.87 |
| Sep 10, 2026 | 5.81 | 5.81 | 5.42 | 5.65 | 5.65 | +0.36% | 85,483 | 2.56 |
| Sep 09, 2026 | 5.94 | 6.04 | 5.63 | 5.63 | 5.63 | -5.22% | 42,518 | 1.29 |
| Sep 08, 2026 | 6.06 | 6.09 | 5.94 | 5.94 | 5.94 | -3.10% | 31,750 | 0.97 |
| Sep 07, 2026 | 6.09 | 6.26 | 6.04 | 6.13 | 6.13 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.09 | 6.26 | 6.04 | 6.13 | 6.13 | +0.49% | 16,659 | 0.50 |
| Sep 03, 2026 | 6.24 | 6.42 | 5.89 | 6.10 | 6.10 | -1.45% | 43,599 | 1.31 |
| Sep 02, 2026 | 6.25 | 6.37 | 6.18 | 6.19 | 6.19 | +0.16% | 45,031 | 1.36 |
| Sep 01, 2026 | 6.30 | 6.37 | 6.15 | 6.18 | 6.18 | -2.06% | 62,121 | 1.90 |
| Aug 31, 2026 | 6.47 | 6.70 | 6.30 | 6.31 | 6.31 | -2.47% | 40,955 | 1.26 |
| Aug 28, 2026 | 6.49 | 6.61 | 6.46 | 6.47 | 6.47 | -0.61% | 20,038 | 0.61 |
| Aug 27, 2026 | 6.56 | 6.69 | 6.44 | 6.51 | 6.51 | -0.76% | 27,519 | 0.82 |
| Aug 26, 2026 | 6.60 | 6.70 | 6.46 | 6.56 | 6.56 | -0.46% | 29,121 | 0.85 |
| Aug 25, 2026 | 6.80 | 6.92 | 6.59 | 6.59 | 6.59 | -2.66% | 24,472 | 0.64 |
