ULBI(ULBI)
ULBI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $5.92 | $6.43 | $5.90 | $6.28 | 86,517 |
| 5/20/2026 | $6.13 | $6.15 | $5.85 | $5.99 | 72,105 |
| 5/19/2026 | $6.20 | $6.56 | $5.99 | $6.00 | 67,023 |
| 5/18/2026 | $6.34 | $6.61 | $6.10 | $6.10 | 90,945 |
| 5/15/2026 | $6.03 | $6.18 | $5.95 | $6.07 | 7,600 |
| 5/14/2026 | $6.07 | $6.42 | $5.97 | $6.10 | 48,100 |
| 5/13/2026 | $5.91 | $6.18 | $5.78 | $5.88 | 60,725 |
| 5/12/2026 | $6.14 | $6.27 | $5.77 | $5.91 | 21,616 |
| 5/11/2026 | $6.08 | $6.37 | $5.69 | $6.13 | 152,735 |
| 5/8/2026 | $6.01 | $6.19 | $5.60 | $5.97 | 131,400 |
| 5/7/2026 | $6.73 | $7.19 | $6.68 | $7.05 | 65,389 |
| 5/6/2026 | $6.95 | $7.22 | $6.71 | $6.74 | 33,400 |
| 5/5/2026 | $6.65 | $6.94 | $6.65 | $6.83 | 18,885 |
| 5/4/2026 | $6.99 | $7.15 | $6.60 | $6.62 | 20,906 |
| 5/1/2026 | $6.90 | $7.22 | $6.86 | $6.86 | 14,033 |
| 4/30/2026 | $6.88 | $7.08 | $6.87 | $6.90 | 12,903 |
| 4/29/2026 | $7.03 | $7.22 | $6.81 | $6.88 | 25,825 |
| 4/28/2026 | $7.43 | $7.49 | $7.00 | $7.03 | 13,931 |
| 4/27/2026 | $7.50 | $7.50 | $7.11 | $7.12 | 15,259 |
| 4/24/2026 | $7.84 | $7.95 | $7.53 | $7.55 | 13,325 |
| 4/23/2026 | $7.67 | $7.86 | $7.48 | $7.84 | 19,100 |
| 4/22/2026 | $7.90 | $7.98 | $7.34 | $7.65 | 29,806 |
| 4/21/2026 | $8.00 | $8.25 | $7.66 | $7.76 | 47,518 |
| 4/20/2026 | $7.72 | $8.00 | $7.64 | $7.95 | 36,700 |
| 4/17/2026 | $7.65 | $7.83 | $7.57 | $7.74 | 23,267 |
| 4/16/2026 | $7.37 | $7.63 | $7.28 | $7.48 | 20,200 |
| 4/15/2026 | $7.55 | $7.66 | $7.30 | $7.38 | 24,682 |
| 4/14/2026 | $7.15 | $7.60 | $7.00 | $7.47 | 75,093 |
| 4/13/2026 | $6.70 | $7.16 | $6.60 | $7.01 | 28,300 |
| 4/10/2026 | $6.76 | $6.95 | $6.68 | $6.80 | 9,313 |
| 4/9/2026 | $6.83 | $6.92 | $6.58 | $6.85 | 36,568 |
| 4/8/2026 | $6.98 | $6.98 | $6.66 | $6.84 | 28,400 |
| 4/7/2026 | $6.63 | $6.77 | $6.52 | $6.74 | 10,217 |
| 4/6/2026 | $6.68 | $6.89 | $6.56 | $6.74 | 22,700 |
| 4/2/2026 | $6.43 | $6.68 | $6.41 | $6.68 | 12,541 |
| 4/1/2026 | $6.54 | $6.83 | $6.54 | $6.59 | 23,338 |
| 3/31/2026 | $6.24 | $6.54 | $6.11 | $6.52 | 33,100 |
| 3/30/2026 | $6.39 | $6.50 | $6.05 | $6.13 | 59,304 |
| 3/27/2026 | $6.57 | $6.78 | $6.23 | $6.38 | 30,506 |
| 3/26/2026 | $6.57 | $6.81 | $6.46 | $6.61 | 32,738 |
| 3/25/2026 | $6.65 | $6.81 | $6.53 | $6.79 | 56,305 |
| 3/24/2026 | $6.49 | $6.63 | $6.31 | $6.43 | 34,700 |
| 3/23/2026 | $6.53 | $6.63 | $6.41 | $6.55 | 24,300 |
| 3/20/2026 | $6.74 | $6.74 | $6.42 | $6.43 | 69,438 |
| 3/19/2026 | $6.61 | $6.78 | $6.60 | $6.75 | 52,542 |
| 3/18/2026 | $6.85 | $6.97 | $6.58 | $6.72 | 112,800 |
| 3/17/2026 | $7.17 | $7.22 | $6.68 | $6.93 | 129,600 |
| 3/16/2026 | $6.57 | $7.05 | $6.25 | $7.01 | 137,736 |
| 3/13/2026 | $6.04 | $6.59 | $5.97 | $6.55 | 205,981 |
| 3/12/2026 | $5.79 | $6.12 | $5.79 | $6.06 | 68,829 |
| 3/11/2026 | $5.73 | $6.23 | $5.56 | $5.88 | 81,448 |
| 3/10/2026 | $5.65 | $6.39 | $5.65 | $5.73 | 209,700 |
| 3/9/2026 | $5.16 | $5.35 | $5.11 | $5.33 | 56,800 |
| 3/6/2026 | $5.20 | $5.63 | $5.00 | $5.25 | 104,042 |
| 3/5/2026 | $5.46 | $5.54 | $5.20 | $5.27 | 41,701 |
| 3/4/2026 | $5.61 | $5.87 | $5.38 | $5.55 | 40,300 |
| 3/3/2026 | $5.65 | $5.80 | $5.60 | $5.61 | 15,206 |
| 3/2/2026 | $5.65 | $5.93 | $5.65 | $5.86 | 21,600 |
| 2/27/2026 | $5.75 | $6.00 | $5.66 | $5.67 | 13,600 |
| 2/26/2026 | $5.96 | $5.98 | $5.80 | $5.80 | 10,032 |
| 2/25/2026 | $5.82 | $5.98 | $5.80 | $5.89 | 5,600 |
| 2/24/2026 | $5.84 | $6.08 | $5.81 | $5.81 | 12,835 |
| 2/23/2026 | $5.90 | $5.96 | $5.75 | $5.81 | 15,704 |