ULBI
Ultralife (ULBI)
NASDAQ
$6.16$0.00 (0.00%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $105.2M
    Market Cap
  • -25.09%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -1.94%
    Low Price$6.16
    High Price$7.76
  • 3 Months
    -1.79%
    Low Price$5.88
    High Price$7.95
  • 1 Year
    -25.09%
    Low Price$5.05
    High Price$9.13
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
6.21
6.28
6.16
6.16
-2.45%
11,268
06/22/2026
6.41
6.47
6.20
6.32
-2.24%
18,428
06/18/2026
6.37
6.52
6.37
6.46
+2.70%
21,675
06/17/2026
6.42
6.51
6.21
6.29
-1.87%
10,750
06/16/2026
6.60
6.78
6.41
6.41
-2.88%
22,452
06/15/2026
6.66
6.85
6.59
6.60
+0.30%
30,633
06/12/2026
6.51
6.80
6.51
6.58
+1.23%
15,299
06/11/2026
6.49
6.68
6.42
6.50
+0.31%
12,879
06/10/2026
6.51
6.68
6.45
6.48
-0.15%
19,885
06/09/2026
6.69
6.92
6.29
6.49
-2.55%
36,265
06/08/2026
6.73
6.89
6.65
6.66
-0.45%
32,398
06/05/2026
6.85
7.10
6.58
6.69
-3.60%
25,979
06/04/2026
6.80
7.09
6.68
6.94
+0.51%
30,717
06/03/2026
7.12
7.25
6.82
6.91
-2.88%
33,973
06/02/2026
7.27
7.38
7.04
7.11
-2.07%
34,953
06/01/2026
7.52
7.70
7.03
7.26
+0.14%
54,615
05/29/2026
7.60
7.79
7.24
7.25
-6.57%
50,120
05/28/2026
7.80
7.99
7.37
7.76
+0.13%
88,807
05/27/2026
7.33
8.00
7.01
7.75
+12.97%
254,689
05/26/2026
6.57
6.96
6.51
6.86
+6.52%
143,386
05/22/2026
6.29
6.58
6.20
6.44
+2.55%
57,117
05/21/2026
5.92
6.43
5.90
6.28
+4.84%
86,520
05/20/2026
6.13
6.15
5.85
5.99
-0.17%
72,105
05/19/2026
6.20
6.56
5.99
6.00
-1.64%
67,023
05/18/2026
6.34
6.61
6.10
6.10
+0.49%
90,945
05/15/2026
6.03
6.18
5.95
6.07
-0.49%
7,574
05/14/2026
6.07
6.42
5.97
6.10
+3.83%
48,070
05/13/2026
5.91
6.18
5.78
5.88
-0.59%
60,725
05/12/2026
6.14
6.27
5.77
5.91
-3.51%
21,616
05/11/2026
6.08
6.37
5.69
6.13
+2.60%
152,735
05/08/2026
6.01
6.19
5.60
5.97
-15.32%
131,375
05/08/2026
-$0.03 Earnings
05/07/2026
6.73
7.19
6.68
7.05
+4.60%
65,389
05/06/2026
6.95
7.22
6.71
6.74
-1.32%
33,385
05/05/2026
6.65
6.94
6.65
6.83
+3.17%
18,885
05/04/2026
6.99
7.15
6.60
6.62
-3.50%
20,906
05/01/2026
6.90
7.22
6.86
6.86
-0.58%
14,033
04/30/2026
6.88
7.08
6.87
6.90
+0.29%
12,903
04/29/2026
7.03
7.22
6.81
6.88
-2.13%
25,825
04/28/2026
7.43
7.49
7.00
7.03
-1.26%
13,931
04/27/2026
7.50
7.50
7.11
7.12
-5.70%
15,075
04/24/2026
7.84
7.95
7.53
7.55
-3.70%
13,325
04/23/2026
7.67
7.86
7.48
7.84
+2.48%
19,086
04/22/2026
7.90
7.98
7.34
7.65
-1.42%
29,806
04/21/2026
8.00
8.25
7.66
7.76
-2.39%
47,518
04/20/2026
7.72
8.00
7.64
7.95
+2.78%
36,660
04/17/2026
7.65
7.83
7.57
7.74
+3.41%
23,267
04/16/2026
7.37
7.63
7.28
7.48
+1.36%
20,166
04/15/2026
7.55
7.66
7.30
7.38
-1.20%
24,682
04/14/2026
7.15
7.60
7.00
7.47
+6.56%
75,093
04/13/2026
6.70
7.16
6.60
7.01
+3.16%
28,256
04/10/2026
6.76
6.95
6.68
6.80
-0.80%
9,313
04/09/2026
6.83
6.92
6.58
6.85
+0.15%
36,568
04/08/2026
6.98
6.98
6.66
6.84
+1.48%
28,351
04/07/2026
6.63
6.77
6.52
6.74
0.00%
10,217
04/06/2026
6.68
6.89
6.56
6.74
+0.90%
22,653
04/02/2026
6.43
6.68
6.41
6.68
+1.37%
12,541
04/01/2026
6.54
6.83
6.54
6.59
+1.07%
23,338
03/31/2026
6.24
6.54
6.11
6.52
+6.36%
33,090
03/30/2026
6.39
6.50
6.05
6.13
-3.92%
59,304
03/27/2026
6.57
6.78
6.23
6.38
-3.48%
30,506
03/26/2026
6.57
6.81
6.46
6.61
-2.65%
32,738
03/25/2026
6.65
6.81
6.53
6.79
+5.60%
56,305
03/24/2026
6.49
6.63
6.31
6.43
-1.83%
34,682
03/23/2026
6.53
6.63
6.41
6.55
+1.87%
24,258
03/20/2026
6.74
6.74
6.42
6.43
-4.74%
69,438
03/19/2026
6.61
6.78
6.60
6.75
+0.45%
52,542
03/18/2026
6.85
6.97
6.58
6.72
-3.03%
112,776
03/17/2026
7.17
7.22
6.68
6.93
-1.14%
129,554
03/16/2026
6.57
7.05
6.25
7.01
+7.02%
137,736
03/13/2026
6.04
6.59
5.97
6.55
+8.09%
205,981
03/12/2026
5.79
6.12
5.79
6.06
+3.06%
68,829
03/11/2026
5.73
6.23
5.56
5.88
+2.62%
81,448
03/10/2026
5.65
6.39
5.65
5.73
+7.61%
209,680
03/10/2026
$0.12 Earnings
03/09/2026
5.16
5.35
5.11
5.33
+1.43%
56,799
03/06/2026
5.20
5.63
5.00
5.25
-0.38%
104,042
03/05/2026
5.46
5.54
5.20
5.27
-5.05%
41,701
03/04/2026
5.61
5.87
5.38
5.55
-1.07%
40,282
03/03/2026
5.65
5.80
5.60
5.61
-4.27%
15,206
03/02/2026
5.65
5.93
5.65
5.86
+3.35%
21,556
02/27/2026
5.75
6.00
5.66
5.67
-2.24%
13,581
02/26/2026
5.96
5.98
5.80
5.80
-1.44%
10,032
02/25/2026
5.82
5.98
5.80
5.89
+1.29%
5,584
02/24/2026
5.84
6.08
5.81
5.81
0.00%
12,835
02/23/2026
5.90
5.96
5.75
5.81
-1.02%
15,704
02/20/2026
5.76
6.05
5.75
5.87
+0.17%
24,442
02/19/2026
6.08
6.20
5.73
5.86
-2.82%
118,387
02/18/2026
6.21
6.38
6.02
6.03
-3.05%
44,959
02/17/2026
6.45
6.50
6.20
6.22
-3.12%
14,216
02/13/2026
6.36
6.49
6.27
6.42
+2.56%
11,371
02/12/2026
6.40
6.40
6.20
6.26
-1.42%
23,675
02/11/2026
6.38
6.42
6.26
6.35
+0.16%
10,325
02/10/2026
6.54
6.67
6.30
6.34
-2.91%
28,689
02/09/2026
6.44
6.58
6.42
6.53
+3.00%
13,520
02/06/2026
6.48
6.57
6.34
6.34
+0.48%
16,602
02/05/2026
6.66
6.66
6.30
6.31
-6.24%
26,599
02/04/2026
6.63
6.76
6.50
6.73
+2.12%
42,317
02/03/2026
6.49
6.63
6.43
6.59
+1.54%
22,268
02/02/2026
6.43
6.54
6.40
6.49
+1.72%
78,635