Ultralife Corporation (ULBI) Historical Stock Data
5.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ULBI is down -0.42% a day on average. There have been 16 days where Ultralife Corporation closed green and 14 days where ULBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 5.85 | 5.85 | ↑$0.00 (0.00%) | 5.53 | 5.85 | 40.26K |
| 2025-12-22 | 5.80 | 5.92 | ↑$0.12 (2.07%) | 5.74 | 5.94 | 23.49K |
| 2025-12-19 | 5.85 | 5.74 | ↓$0.11 (-1.88%) | 5.74 | 6.00 | 46.30K |
| 2025-12-18 | 5.91 | 5.80 | ↓$0.11 (-1.86%) | 5.72 | 5.95 | 38.68K |
| 2025-12-17 | 5.92 | 5.91 | ↓$0.01 (-0.17%) | 5.75 | 6.25 | 34.06K |
| 2025-12-16 | 5.73 | 5.79 | ↑$0.06 (1.05%) | 5.64 | 5.95 | 75.15K |
| 2025-12-15 | 5.75 | 5.75 | ↑$0.00 (0.00%) | 5.54 | 5.83 | 37.69K |
| 2025-12-12 | 5.75 | 5.75 | ↑$0.00 (0.00%) | 5.50 | 5.80 | 32.53K |
| 2025-12-11 | 5.63 | 5.77 | ↑$0.14 (2.57%) | 5.50 | 5.84 | 35.07K |
| 2025-12-10 | 5.44 | 5.54 | ↑$0.10 (1.84%) | 5.41 | 5.69 | 49.61K |
| 2025-12-09 | 5.45 | 5.45 | ↑$0.00 (0.00%) | 5.45 | 5.62 | 13.81K |
| 2025-12-08 | 5.65 | 5.40 | ↓$0.25 (-4.42%) | 5.40 | 5.67 | 42.54K |
| 2025-12-05 | 5.55 | 5.65 | ↑$0.10 (1.80%) | 5.55 | 5.69 | 9.56K |
| 2025-12-04 | 5.64 | 5.56 | ↓$0.08 (-1.42%) | 5.56 | 5.72 | 18.03K |
| 2025-12-03 | 5.62 | 5.65 | ↑$0.03 (0.53%) | 5.62 | 5.71 | 6.60K |
| 2025-12-02 | 5.57 | 5.54 | ↓$0.03 (-0.54%) | 5.51 | 5.65 | 37.44K |
| 2025-12-01 | 5.69 | 5.56 | ↓$0.13 (-2.28%) | 5.54 | 5.74 | 18.27K |
| 2025-11-28 | 5.80 | 5.69 | ↓$0.11 (-1.90%) | 5.63 | 5.83 | 11.81K |
| 2025-11-26 | 5.92 | 5.80 | ↓$0.12 (-2.03%) | 5.80 | 6.03 | 25.94K |
| 2025-11-25 | 5.61 | 5.87 | ↑$0.26 (4.65%) | 5.61 | 5.94 | 43.29K |
| 2025-11-24 | 5.30 | 5.64 | ↑$0.34 (6.42%) | 5.30 | 5.79 | 79.72K |
| 2025-11-21 | 5.11 | 5.24 | ↑$0.13 (2.54%) | 5.11 | 5.38 | 36.48K |
| 2025-11-20 | 5.09 | 5.17 | ↑$0.08 (1.57%) | 5.06 | 5.31 | 79.47K |
| 2025-11-19 | 5.05 | 5.06 | ↑$0.01 (0.24%) | 4.90 | 5.16 | 168.79K |
| 2025-11-18 | 5.53 | 5.05 | ↓$0.48 (-8.68%) | 4.99 | 5.53 | 99.57K |
| 2025-11-17 | 5.56 | 5.54 | ↓$0.02 (-0.36%) | 5.53 | 5.81 | 60.56K |
| 2025-11-14 | 5.68 | 5.56 | ↓$0.12 (-2.11%) | 5.56 | 5.82 | 38.28K |
| 2025-11-13 | 5.83 | 5.74 | ↓$0.09 (-1.54%) | 5.69 | 6.00 | 19.69K |
| 2025-11-12 | 5.74 | 5.76 | ↑$0.02 (0.35%) | 5.74 | 6.08 | 45.71K |
| 2025-11-11 | 6.23 | 5.66 | ↓$0.57 (-9.15%) | 5.65 | 6.24 | 92.42K |
Create an account or log in to view more rows.
$ULBI we need to get moving
$ULBI looking ready to breakout soon.
$ULBI due for a spike!
$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