Ultralife CorporationULBINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.43 | $6.51 | $6.40 | $6.42 | 15,735 |
| 1/30/2026 | $6.36 | $6.49 | $6.31 | $6.38 | 15,790 |
| 1/29/2026 | $6.49 | $6.49 | $6.35 | $6.47 | 55,026 |
| 1/28/2026 | $6.34 | $6.49 | $6.18 | $6.40 | 73,400 |
| 1/27/2026 | $6.17 | $6.38 | $6.02 | $6.36 | 32,100 |
| 1/26/2026 | $6.45 | $6.45 | $6.17 | $6.20 | 33,900 |
| 1/23/2026 | $6.31 | $6.46 | $6.23 | $6.38 | 19,300 |
| 1/22/2026 | $6.59 | $6.60 | $6.31 | $6.31 | 65,200 |
| 1/21/2026 | $6.52 | $6.65 | $6.32 | $6.57 | 48,635 |
| 1/20/2026 | $6.56 | $6.60 | $6.38 | $6.51 | 88,513 |
| 1/16/2026 | $7.12 | $7.16 | $6.60 | $6.63 | 43,612 |
| 1/15/2026 | $6.19 | $7.33 | $6.16 | $7.04 | 184,300 |
| 1/14/2026 | $6.24 | $6.37 | $6.03 | $6.24 | 55,829 |
| 1/13/2026 | $6.30 | $6.30 | $6.10 | $6.30 | 39,917 |
| 1/12/2026 | $6.08 | $6.31 | $5.96 | $6.26 | 62,400 |
| 1/9/2026 | $6.18 | $6.23 | $5.87 | $5.88 | 38,600 |
| 1/8/2026 | $5.86 | $6.24 | $5.86 | $6.18 | 28,746 |
| 1/7/2026 | $5.78 | $5.99 | $5.75 | $5.99 | 12,800 |
| 1/6/2026 | $5.98 | $6.00 | $5.78 | $5.78 | 18,300 |
| 1/5/2026 | $5.65 | $6.05 | $5.65 | $5.98 | 31,442 |
| 1/2/2026 | $5.79 | $5.79 | $5.59 | $5.65 | 12,329 |
| 12/31/2025 | $5.60 | $5.90 | $5.48 | $5.72 | 35,756 |
| 12/30/2025 | $5.58 | $5.65 | $5.43 | $5.55 | 36,900 |
| 12/29/2025 | $5.76 | $5.76 | $5.61 | $5.61 | 27,134 |
| 12/26/2025 | $5.89 | $5.93 | $5.68 | $5.76 | 39,100 |
| 12/24/2025 | $5.80 | $5.94 | $5.75 | $5.91 | 25,231 |
| 12/23/2025 | $5.85 | $5.85 | $5.53 | $5.85 | 40,300 |
| 12/22/2025 | $5.80 | $5.94 | $5.74 | $5.92 | 23,500 |
| 12/19/2025 | $5.85 | $6.00 | $5.74 | $5.74 | 46,304 |
| 12/18/2025 | $5.91 | $5.95 | $5.72 | $5.80 | 38,700 |
| 12/17/2025 | $5.92 | $6.25 | $5.75 | $5.91 | 34,100 |
| 12/16/2025 | $5.73 | $5.95 | $5.64 | $5.79 | 75,178 |
| 12/15/2025 | $5.75 | $5.83 | $5.54 | $5.75 | 37,710 |
| 12/12/2025 | $5.75 | $5.80 | $5.50 | $5.75 | 32,528 |
| 12/11/2025 | $5.63 | $5.84 | $5.50 | $5.77 | 35,100 |
| 12/10/2025 | $5.44 | $5.69 | $5.41 | $5.54 | 49,612 |
| 12/9/2025 | $5.45 | $5.62 | $5.45 | $5.45 | 13,809 |
| 12/8/2025 | $5.65 | $5.67 | $5.40 | $5.40 | 42,536 |
| 12/5/2025 | $5.55 | $5.69 | $5.55 | $5.65 | 9,600 |
| 12/4/2025 | $5.64 | $5.72 | $5.56 | $5.56 | 18,026 |
| 12/3/2025 | $5.62 | $5.71 | $5.62 | $5.65 | 6,600 |
| 12/2/2025 | $5.57 | $5.65 | $5.51 | $5.54 | 37,439 |
| 12/1/2025 | $5.69 | $5.74 | $5.54 | $5.56 | 18,300 |
| 11/28/2025 | $5.80 | $5.83 | $5.63 | $5.69 | 11,808 |
| 11/26/2025 | $5.92 | $6.03 | $5.80 | $5.80 | 25,962 |
| 11/25/2025 | $5.61 | $5.94 | $5.61 | $5.87 | 43,300 |
| 11/24/2025 | $5.30 | $5.79 | $5.30 | $5.64 | 79,720 |
| 11/21/2025 | $5.11 | $5.38 | $5.11 | $5.24 | 36,500 |
| 11/20/2025 | $5.09 | $5.31 | $5.06 | $5.17 | 79,500 |
| 11/19/2025 | $5.05 | $5.16 | $4.90 | $5.06 | 168,800 |
| 11/18/2025 | $5.53 | $5.53 | $4.99 | $5.05 | 99,600 |
| 11/17/2025 | $5.56 | $5.81 | $5.53 | $5.54 | 61,743 |
| 11/14/2025 | $5.68 | $5.82 | $5.56 | $5.56 | 38,300 |
| 11/13/2025 | $5.83 | $6.00 | $5.69 | $5.74 | 19,700 |
| 11/12/2025 | $5.74 | $6.08 | $5.74 | $5.76 | 45,712 |
| 11/11/2025 | $6.23 | $6.24 | $5.65 | $5.66 | 92,450 |
| 11/10/2025 | $6.82 | $6.82 | $6.17 | $6.24 | 100,500 |
| 11/7/2025 | $6.76 | $6.83 | $6.69 | $6.75 | 31,700 |
| 11/6/2025 | $7.04 | $7.05 | $6.83 | $6.87 | 61,484 |
| 11/5/2025 | $7.09 | $7.13 | $6.87 | $7.01 | 40,516 |
| 11/4/2025 | $6.79 | $6.95 | $6.72 | $6.86 | 80,731 |