ULBI
Ultralife (ULBI)
NASDAQ
$6.55+$0.04 (+0.61%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $108.5M
    Market Cap
  • -5.24%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    +5.17%
    Low Price$5.44
    High Price$6.78
  • 3 Months
    +6.46%
    Low Price$5.16
    High Price$7.51
  • 1 Year
    -5.24%
    Low Price$5.05
    High Price$7.95
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
6.78
6.86
6.39
6.51
-3.91%
19,814
10/01/2026
6.48
6.93
6.39
6.78
+4.88%
63,577
09/30/2026
6.43
6.74
6.43
6.46
+1.25%
53,605
09/29/2026
6.08
6.87
6.00
6.38
+5.45%
93,370
09/28/2026
6.31
6.31
6.05
6.05
-1.79%
17,789
09/25/2026
6.09
6.19
6.01
6.16
+1.82%
29,866
09/24/2026
5.92
6.19
5.87
6.05
+2.54%
84,338
09/23/2026
5.76
5.91
5.72
5.90
+3.51%
54,886
09/22/2026
5.75
5.76
5.59
5.70
+1.06%
75,891
09/21/2026
5.65
5.70
5.57
5.64
-0.18%
29,231
09/18/2026
5.56
5.69
5.49
5.65
+1.25%
41,059
09/17/2026
5.51
5.75
5.45
5.58
+2.39%
50,994
09/16/2026
5.45
5.56
5.42
5.45
+0.18%
25,603
09/15/2026
5.56
5.73
5.44
5.44
-2.16%
19,824
09/14/2026
5.60
5.74
5.43
5.56
-0.71%
29,876
09/11/2026
5.67
5.77
5.58
5.60
-0.88%
30,201
09/10/2026
5.81
5.81
5.42
5.65
+0.36%
85,483
09/09/2026
5.94
6.04
5.63
5.63
-5.22%
42,518
09/08/2026
6.06
6.09
5.94
5.94
-3.10%
31,749
09/04/2026
6.09
6.26
6.04
6.13
+0.49%
16,659
09/03/2026
6.24
6.42
5.89
6.10
-1.45%
43,600
09/02/2026
6.25
6.37
6.18
6.19
+0.16%
45,031
09/01/2026
6.30
6.37
6.15
6.18
-2.06%
62,121
08/31/2026
6.47
6.70
6.30
6.31
-2.47%
40,955
08/28/2026
6.49
6.61
6.46
6.47
-0.61%
20,043
08/27/2026
6.56
6.69
6.44
6.51
-0.76%
27,519
08/26/2026
6.60
6.70
6.46
6.56
-0.46%
29,121
08/25/2026
6.80
6.92
6.59
6.59
-2.66%
24,474
08/24/2026
6.93
6.94
6.70
6.77
-3.42%
46,724
08/21/2026
6.97
7.09
6.85
7.01
+2.34%
32,788
08/20/2026
7.00
7.16
6.83
6.85
-2.14%
26,672
08/19/2026
7.18
7.22
6.95
7.00
-1.55%
28,563
08/18/2026
6.92
7.29
6.92
7.11
-2.20%
26,662
08/17/2026
7.55
7.66
7.27
7.27
-3.20%
35,846
08/14/2026
7.37
7.65
7.01
7.51
+0.94%
42,013
08/13/2026
7.26
7.49
7.20
7.44
+3.05%
33,094
08/12/2026
7.12
7.38
7.12
7.22
+0.84%
90,099
08/11/2026
6.94
7.20
6.85
7.16
+3.17%
107,044
08/10/2026
6.39
6.97
6.21
6.94
+9.29%
117,095
08/07/2026
6.10
6.50
5.90
6.35
+19.36%
104,386
08/07/2026
$0.15 Earnings
08/06/2026
5.34
5.42
5.26
5.32
+0.19%
50,987
08/05/2026
5.61
5.61
5.29
5.31
-3.10%
23,880
08/04/2026
5.31
5.62
5.31
5.48
+4.38%
44,590
08/03/2026
5.26
5.48
5.20
5.25
+1.16%
28,749
07/31/2026
5.22
5.28
5.16
5.19
+0.58%
35,579
07/30/2026
5.26
5.39
5.16
5.16
-2.64%
40,458
07/29/2026
5.32
5.36
5.24
5.30
-1.12%
19,721
07/28/2026
5.31
5.66
5.31
5.36
-0.92%
36,987
07/27/2026
5.31
5.54
5.24
5.41
+2.08%
25,853
07/24/2026
5.53
5.53
5.27
5.30
-1.49%
16,489
07/23/2026
5.40
5.53
5.38
5.38
-1.19%
13,583
07/22/2026
5.41
5.56
5.40
5.45
+0.09%
15,523
07/21/2026
5.33
5.64
5.33
5.44
+3.23%
49,499
07/20/2026
5.51
5.55
5.27
5.27
-4.36%
32,241
07/17/2026
5.55
5.65
5.45
5.51
-0.72%
25,437
07/16/2026
5.75
5.87
5.51
5.55
-3.48%
31,823
07/15/2026
5.71
5.83
5.63
5.75
+1.59%
21,320
07/14/2026
5.67
5.94
5.63
5.66
0.00%
35,872
07/13/2026
5.83
5.95
5.66
5.66
-3.25%
48,602
07/10/2026
5.86
5.99
5.74
5.85
+0.69%
26,817
07/09/2026
5.83
5.99
5.75
5.81
-0.34%
40,113
07/08/2026
5.91
6.06
5.82
5.83
-2.51%
17,817
07/07/2026
6.12
6.12
5.90
5.98
-2.13%
34,275
07/06/2026
6.12
6.30
6.05
6.11
-0.08%
25,923
07/02/2026
6.15
6.42
6.06
6.12
-2.32%
23,885
07/01/2026
6.25
6.36
6.16
6.26
-0.95%
6,688
06/30/2026
6.03
6.42
6.03
6.32
+4.81%
23,368
06/29/2026
6.19
6.22
6.01
6.03
-2.58%
33,375
06/26/2026
6.17
6.38
6.05
6.19
-0.64%
32,356
06/25/2026
6.23
6.39
6.17
6.23
0.00%
18,909
06/24/2026
6.16
6.44
6.16
6.23
+1.14%
23,818
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