Ultralife Corporation (ULBI) Historical Stock Data
4.40 ↓0.32 (-6.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ULBI is down -0.49% a day on average. There have been 15 days where Ultralife Corporation closed green and 15 days where ULBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-14 | 4.80 | 4.40 | ↓$0.40 (-8.33%) | 4.40 | 4.87 | 70.46K |
| 2025-04-11 | 4.65 | 4.72 | ↑$0.07 (1.51%) | 4.60 | 4.73 | 60.96K |
| 2025-04-10 | 4.72 | 4.65 | ↓$0.07 (-1.48%) | 4.51 | 4.80 | 44.89K |
| 2025-04-09 | 4.28 | 4.89 | ↑$0.61 (14.25%) | 4.28 | 5.07 | 99.56K |
| 2025-04-08 | 4.76 | 4.33 | ↓$0.43 (-9.03%) | 4.20 | 4.76 | 115.14K |
| 2025-04-07 | 4.33 | 4.62 | ↑$0.29 (6.70%) | 4.25 | 4.78 | 115.50K |
| 2025-04-04 | 4.48 | 4.52 | ↑$0.04 (0.89%) | 4.23 | 4.53 | 84.96K |
| 2025-04-03 | 4.61 | 4.45 | ↓$0.16 (-3.47%) | 4.45 | 4.80 | 115.57K |
| 2025-04-02 | 4.95 | 4.88 | ↓$0.07 (-1.41%) | 4.76 | 5.00 | 96.71K |
| 2025-04-01 | 5.25 | 5.05 | ↓$0.20 (-3.81%) | 4.42 | 5.25 | 164.01K |
| 2025-03-31 | 5.42 | 5.38 | ↓$0.04 (-0.74%) | 5.26 | 5.50 | 64.93K |
| 2025-03-28 | 5.44 | 5.46 | ↑$0.02 (0.37%) | 5.41 | 5.59 | 52.42K |
| 2025-03-27 | 5.36 | 5.47 | ↑$0.11 (2.05%) | 5.28 | 5.48 | 35.81K |
| 2025-03-26 | 5.41 | 5.41 | ↑$0.00 (0.00%) | 5.33 | 5.49 | 42.75K |
| 2025-03-25 | 5.48 | 5.40 | ↓$0.08 (-1.46%) | 5.39 | 5.50 | 35.75K |
| 2025-03-24 | 5.47 | 5.50 | ↑$0.03 (0.55%) | 5.41 | 5.58 | 56.44K |
| 2025-03-21 | 5.47 | 5.47 | ↑$0.00 (0.00%) | 5.34 | 5.52 | 63.49K |
| 2025-03-20 | 5.58 | 5.51 | ↓$0.07 (-1.25%) | 5.47 | 5.70 | 36.62K |
| 2025-03-19 | 5.63 | 5.67 | ↑$0.04 (0.71%) | 5.56 | 5.71 | 30.68K |
| 2025-03-18 | 5.72 | 5.58 | ↓$0.14 (-2.45%) | 5.55 | 6.00 | 48.25K |
| 2025-03-17 | 5.58 | 5.75 | ↑$0.17 (3.05%) | 5.51 | 5.77 | 49.85K |
| 2025-03-14 | 5.43 | 5.52 | ↑$0.09 (1.57%) | 5.39 | 5.58 | 66.75K |
| 2025-03-13 | 5.62 | 5.34 | ↓$0.28 (-4.98%) | 5.31 | 5.64 | 54.71K |
| 2025-03-12 | 5.86 | 5.65 | ↓$0.21 (-3.58%) | 5.63 | 5.95 | 69.97K |
| 2025-03-11 | 5.88 | 5.76 | ↓$0.12 (-2.04%) | 5.72 | 5.96 | 53.74K |
| 2025-03-10 | 6.03 | 5.85 | ↓$0.18 (-2.99%) | 5.83 | 6.05 | 56.79K |
| 2025-03-07 | 6.01 | 6.06 | ↑$0.05 (0.83%) | 5.94 | 6.11 | 20.01K |
| 2025-03-06 | 6.00 | 6.01 | ↑$0.01 (0.17%) | 5.93 | 6.28 | 32.74K |
| 2025-03-05 | 5.93 | 6.02 | ↑$0.09 (1.52%) | 5.90 | 6.09 | 41.24K |
| 2025-03-04 | 5.97 | 5.87 | ↓$0.10 (-1.68%) | 5.79 | 6.06 | 78.49K |
Create an account or log in to view more rows.
$ULBI Rug pull soon?
$ULBI last chance to load imo
$ULBI LFGGGGGG
$ULBI green shoots
$ULBI back to business
$ULBI Hedgies
we aren't going anywhere!
$ULBI Buy Buy Buy
$ULBI diamond balls
$ULBI let's gooooooo
$ULBI bounce it!!