Ultralife Corporation - Common Stock (ULBI)

Historical Prices For Ultralife Corporation - Common Stock (ULBI)

Date Range:

2025-08-20 - 2025-11-20

Date	Open	High	Low	Close	Volume	Adjusted Close
11/19/2025	5.05	5.16	4.90	5.06	168,792	5.06
11/18/2025	5.53	5.53	4.99	5.05	99,573	5.05
11/17/2025	5.56	5.81	5.53	5.54	59,983	5.54
11/14/2025	5.68	5.82	5.56	5.56	38,276	5.56
11/13/2025	5.83	6.00	5.68	5.74	19,686	5.74
11/12/2025	5.74	6.08	5.74	5.76	45,690	5.76
11/11/2025	6.23	6.24	5.65	5.66	92,276	5.66
11/10/2025	6.82	6.82	6.17	6.24	100,459	6.24
11/07/2025	6.76	6.83	6.69	6.75	31,673	6.75
11/06/2025	7.04	7.05	6.83	6.87	61,344	6.87
11/05/2025	7.09	7.13	6.87	7.01	40,516	7.01
11/04/2025	6.79	6.95	6.72	6.86	80,731	6.86
11/03/2025	7.04	7.06	6.73	6.95	21,096	6.95
10/31/2025	6.87	7.17	6.87	7.03	36,787	7.03
10/30/2025	6.81	6.95	6.74	6.86	25,749	6.86
10/29/2025	6.76	7.04	6.75	6.86	20,811	6.86
10/28/2025	6.81	7.01	6.75	6.97	50,610	6.97
10/27/2025	6.95	6.95	6.72	6.76	20,693	6.76
10/24/2025	6.81	6.96	6.80	6.95	23,466	6.95
10/23/2025	6.56	6.87	6.56	6.74	34,182	6.74
10/22/2025	6.77	6.78	6.52	6.65	36,512	6.65
10/21/2025	6.71	6.84	6.62	6.83	38,203	6.83
10/20/2025	6.48	6.74	6.48	6.71	41,088	6.71
10/17/2025	6.77	6.89	6.42	6.44	92,468	6.44
10/16/2025	7.07	7.24	6.79	6.82	56,698	6.82
10/15/2025	7.19	7.35	6.82	7.06	117,638	7.06
10/14/2025	6.76	7.49	6.50	7.21	241,368	7.21
10/13/2025	6.44	7.10	6.44	6.92	84,613	6.92
10/10/2025	6.82	6.97	6.38	6.41	52,863	6.41
10/09/2025	6.86	6.97	6.72	6.81	61,842	6.81
10/08/2025	6.77	6.97	6.77	6.84	24,925	6.84
10/07/2025	6.95	7.00	6.63	6.69	51,650	6.69
10/06/2025	6.88	7.17	6.88	7.08	27,881	7.08
10/03/2025	6.88	7.10	6.80	6.87	28,212	6.87
10/02/2025	6.84	7.01	6.79	6.81	16,121	6.81
10/01/2025	6.73	6.94	6.63	6.84	29,914	6.84
9/30/2025	6.76	6.83	6.68	6.82	19,181	6.82
9/29/2025	6.91	7.05	6.79	6.83	17,251	6.83
9/26/2025	6.90	6.96	6.59	6.81	43,313	6.81
9/25/2025	6.94	7.08	6.76	6.83	33,755	6.83
9/24/2025	6.83	7.06	6.80	7.02	52,907	7.02
9/23/2025	7.05	7.18	6.85	6.90	34,552	6.90
9/22/2025	6.65	7.14	6.65	7.06	40,934	7.06
9/19/2025	7.21	7.21	6.84	7.06	82,727	7.06
9/18/2025	6.96	7.19	6.81	7.14	31,918	7.14
9/17/2025	6.77	7.02	6.77	6.84	37,031	6.84
9/16/2025	6.83	6.86	6.76	6.77	19,953	6.77
9/15/2025	6.96	6.96	6.74	6.83	103,378	6.83
9/12/2025	6.95	7.02	6.78	6.85	32,697	6.85
9/11/2025	6.70	6.97	6.68	6.95	91,077	6.95
9/10/2025	6.66	6.94	6.63	6.70	47,543	6.70
9/09/2025	7.03	7.12	6.57	6.57	129,066	6.57
9/08/2025	7.11	7.24	6.99	6.99	39,670	6.99
9/05/2025	7.25	7.39	7.02	7.12	22,516	7.12
9/04/2025	6.78	7.20	6.78	7.19	45,461	7.19
9/03/2025	6.96	6.98	6.70	6.75	44,066	6.75
9/02/2025	6.85	7.02	6.72	7.00	61,739	7.00
8/29/2025	6.91	6.98	6.70	6.95	49,778	6.95
8/28/2025	6.94	6.96	6.79	6.89	39,054	6.89
8/27/2025	6.96	7.06	6.85	6.90	35,407	6.90
8/26/2025	6.97	7.16	6.92	6.95	63,213	6.95
8/25/2025	7.16	7.18	6.90	6.93	57,953	6.93
8/22/2025	6.92	7.43	6.90	7.21	87,997	7.21
8/21/2025	6.57	6.85	6.52	6.66	90,238	6.66
8/20/2025	6.60	6.74	6.43	6.60	57,094	6.60