NASDAQ:ULBI | Historical Stock Price | ULTRALIFE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-12-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.65$2.82$4.81$8.21$14.00$23.891992-12-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.24$3.247,800——
2012-12-28$3.09$3.0935,700——
2012-12-27$3.09$3.0916,000——
2012-12-26$2.94$2.9410,400——
2012-12-24$2.98$2.988,800——
2012-12-21$3.05$3.0512,600——
2012-12-20$3.09$3.0914,300——
2012-12-19$3.14$3.1433,400——
2012-12-18$3.01$3.0127,600——
2012-12-17$3.00$3.006,900——
2012-12-14$3.02$3.026,500——
2012-12-13$3.02$3.027,400——
2012-12-12$2.97$2.9716,400——
2012-12-11$2.97$2.9752,300——
2012-12-10$2.58$2.5836,900——
2012-12-07$2.62$2.6229,000——
2012-12-06$2.70$2.7056,100——
2012-12-05$2.86$2.8612,800——
2012-12-04$2.77$2.776,700——
2012-12-03$2.70$2.707,500——
2012-11-30$2.74$2.7444,500——
2012-11-29$2.73$2.731,900——
2012-11-28$2.71$2.713,300——
2012-11-27$2.72$2.7222,000——
2012-11-26$2.79$2.797,300——
2012-11-23$2.96$2.963,400——
2012-11-21$2.75$2.7542,100——
2012-11-20$2.75$2.7577,300——
2012-11-19$2.88$2.8811,500——
2012-11-16$2.80$2.802,200——
2012-11-15$3.00$3.0026,500——
2012-11-14$2.99$2.9932,200——
2012-11-13$3.00$3.00182,600——
2012-11-12$3.10$3.1049,600——
2012-11-09$3.07$3.0712,700——
2012-11-08$3.10$3.1011,600——
2012-11-07$3.38$3.3829,300——
2012-11-06$3.53$3.5319,500——
2012-11-05$3.24$3.2414,300——
2012-11-02$3.25$3.2519,400——
2012-11-01$3.28$3.2842,700——
2012-10-31$3.07$3.0714,400——
2012-10-26$3.07$3.0715,500——
2012-10-25$3.02$3.029,600——
2012-10-24$3.06$3.06142,500——
2012-10-23$2.94$2.9430,500——
2012-10-22$3.15$3.1524,300——
2012-10-19$3.15$3.1512,500——
2012-10-18$3.12$3.124,700——
2012-10-17$3.16$3.161,800——
2012-10-16$3.12$3.126,800——
2012-10-15$3.04$3.0416,000——
2012-10-12$2.99$2.9911,900——
2012-10-11$2.98$2.984,300——
2012-10-10$2.98$2.9827,200——
2012-10-09$2.87$2.8716,100——
2012-10-08$2.91$2.9113,700——
2012-10-05$3.02$3.023,900——
2012-10-04$2.90$2.90111,800——
2012-10-03$3.08$3.0895,900——
2012-10-02$2.94$2.9419,200——
2012-10-01$2.95$2.95153,900——
2012-09-28$3.11$3.118,600——
2012-09-27$3.10$3.1013,600——
2012-09-26$3.01$3.0140,000——
2012-09-25$3.07$3.077,300——
2012-09-24$3.11$3.118,900——
2012-09-21$3.15$3.156,600——
2012-09-20$3.16$3.1614,600——
2012-09-19$3.10$3.1051,000——
2012-09-18$3.20$3.206,800——
2012-09-17$3.18$3.1826,100——
2012-09-14$3.31$3.3130,600——
2012-09-13$3.17$3.1727,100——
2012-09-12$3.13$3.139,100——
2012-09-11$3.09$3.0955,800——
2012-09-10$3.12$3.1262,100——
2012-09-07$3.07$3.07162,700——
2012-09-06$3.07$3.0722,500——
2012-09-05$3.05$3.0533,700——
2012-09-04$3.04$3.0428,800——
2012-08-31$2.97$2.9716,700——
2012-08-30$2.78$2.7874,100——
2012-08-29$2.78$2.78150,300——
2012-08-28$2.67$2.676,100——
2012-08-27$2.70$2.7019,600——
2012-08-24$2.81$2.8151,700——
2012-08-23$2.91$2.9124,500——
2012-08-22$2.83$2.838,700——
2012-08-21$2.92$2.927,300——
2012-08-20$2.91$2.916,200——
2012-08-17$2.88$2.8810,900——
2012-08-16$2.89$2.8920,500——
2012-08-15$2.87$2.8738,000——
2012-08-14$2.96$2.9610,700——
2012-08-13$3.18$3.189,000——
2012-08-10$3.09$3.0948,800——
2012-08-09$2.94$2.9421,300——
2012-08-08$2.77$2.77281,200——
2012-08-07$2.91$2.9129,600——
2012-08-06$2.85$2.8525,500——
2012-08-03$2.85$2.8548,600——
2012-08-02$3.19$3.19360,800——
2012-08-01$3.89$3.8934,100——
2012-07-31$3.91$3.9157,000——
2012-07-30$3.94$3.9436,900——
2012-07-27$3.55$3.5517,900——
2012-07-26$3.70$3.7039,500——
2012-07-25$3.61$3.6120,500——
2012-07-24$3.57$3.573,600——
2012-07-23$3.63$3.631,300——
2012-07-20$3.64$3.645,300——
2012-07-19$3.68$3.681,200——
2012-07-18$3.67$3.675,300——
2012-07-17$3.67$3.672,800——
2012-07-16$3.64$3.647,100——
2012-07-13$3.69$3.6910,800——
2012-07-12$3.73$3.7313,000——
2012-07-11$3.71$3.713,300——
2012-07-10$3.71$3.714,400——
2012-07-09$3.75$3.753,900——
2012-07-06$3.84$3.842,500——
2012-07-05$3.82$3.8213,700——
2012-07-03$3.75$3.7531,000——
2012-07-02$3.89$3.896,300——
2012-06-29$3.86$3.86158,800——
2012-06-28$3.60$3.6017,700——
2012-06-27$3.74$3.7410,800——
2012-06-26$3.80$3.809,900——
2012-06-25$3.95$3.953,600——
2012-06-22$4.00$4.0032,700——
2012-06-21$4.01$4.014,700——
2012-06-20$4.02$4.023,500——
2012-06-19$4.09$4.094,000——
2012-06-18$3.93$3.9340,300——
2012-06-15$4.05$4.056,700——
2012-06-14$4.08$4.081,600——
2012-06-13$4.11$4.1115,900——
2012-06-12$4.00$4.0019,600——
2012-06-11$4.04$4.0411,900——
2012-06-08$4.03$4.0314,200——
2012-06-07$4.06$4.068,300——
2012-06-06$4.20$4.206,400——
2012-06-05$4.01$4.0121,300——
2012-06-04$4.02$4.0220,800——
2012-06-01$4.02$4.0215,300——
2012-05-31$4.23$4.2344,600——
2012-05-30$4.11$4.119,700——
2012-05-29$4.10$4.1013,000——
2012-05-25$4.04$4.047,000——
2012-05-24$4.15$4.1523,000——
2012-05-23$4.05$4.0523,000——
2012-05-22$4.27$4.2710,000——
2012-05-21$4.00$4.0014,700——
2012-05-18$4.16$4.1621,300——
2012-05-17$4.12$4.1258,400——
2012-05-16$4.10$4.1031,200——
2012-05-15$4.16$4.1639,000——
2012-05-14$4.46$4.4626,100——
2012-05-11$4.41$4.4153,100——
2012-05-10$4.26$4.2692,000——
2012-05-09$4.39$4.3941,000——
2012-05-08$4.25$4.2542,700——
2012-05-07$4.49$4.496,900——
2012-05-04$4.55$4.5512,800——
2012-05-03$4.70$4.7011,000——
2012-05-02$4.95$4.9518,500——
2012-05-01$4.97$4.971,600——
2012-04-30$5.03$5.039,300——
2012-04-27$4.94$4.9422,800——
2012-04-26$5.07$5.078,900——
2012-04-25$4.96$4.9645,200——
2012-04-24$5.04$5.048,600——
2012-04-23$4.98$4.9816,800——
2012-04-20$5.01$5.013,700——
2012-04-19$5.04$5.0411,900——
2012-04-18$5.03$5.032,600——
2012-04-17$5.07$5.077,300——
2012-04-16$5.10$5.107,200——
2012-04-13$5.05$5.058,100——
2012-04-12$5.12$5.1213,000——
2012-04-11$5.17$5.179,900——
2012-04-10$5.16$5.168,800——
2012-04-09$5.09$5.092,500——
2012-04-05$5.01$5.0171,000——
2012-04-04$4.99$4.9918,600——
2012-04-03$5.08$5.087,700——
2012-04-02$5.13$5.1317,700——
2012-03-30$5.18$5.1880,700——
2012-03-29$5.12$5.1239,500——
2012-03-28$5.17$5.1764,200——
2012-03-27$5.25$5.25107,600——
2012-03-26$5.40$5.4074,200——
2012-03-23$5.45$5.4519,300——
2012-03-22$5.35$5.3535,600——
2012-03-21$5.14$5.1433,100——
2012-03-20$5.24$5.2423,200——
2012-03-19$5.19$5.1914,200——
2012-03-16$5.25$5.2513,700——
2012-03-15$5.24$5.2454,100——
2012-03-14$5.13$5.1362,400——
2012-03-13$5.09$5.0967,000——
2012-03-12$5.10$5.1039,100——
2012-03-09$5.06$5.0625,500——
2012-03-08$5.05$5.0570,900——
2012-03-07$5.09$5.0913,400——
2012-03-06$5.08$5.0833,900——
2012-03-05$5.07$5.0755,100——
2012-03-02$4.99$4.9922,600——
2012-03-01$5.06$5.0617,900——
2012-02-29$4.93$4.9316,200——
2012-02-28$5.12$5.1262,600——
2012-02-27$5.30$5.3066,900——
2012-02-24$5.13$5.13131,000——
2012-02-23$4.88$4.8840,300——
2012-02-22$4.98$4.9861,600——
2012-02-21$4.73$4.7365,800——
2012-02-17$4.67$4.6747,600——
2012-02-16$4.67$4.6748,500——
2012-02-15$4.77$4.773,800——
2012-02-14$4.80$4.8032,700——
2012-02-13$4.66$4.6630,100——
2012-02-10$4.65$4.6532,000——
2012-02-09$4.67$4.6711,900——
2012-02-08$4.67$4.678,100——
2012-02-07$4.62$4.6216,500——
2012-02-06$4.70$4.7030,000——
2012-02-03$4.60$4.6023,700——
2012-02-02$4.45$4.4535,000——
2012-02-01$4.28$4.2817,900——
2012-01-31$4.17$4.1731,800——
2012-01-30$4.16$4.1666,800——
2012-01-27$4.33$4.3310,500——
2012-01-26$4.22$4.2279,200——
2012-01-25$4.58$4.5823,900——
2012-01-24$4.30$4.3034,400——
2012-01-23$4.35$4.354,500——
2012-01-20$4.21$4.218,400——
2012-01-19$4.10$4.1018,400——
2012-01-18$4.09$4.0921,900——
2012-01-17$4.12$4.1245,700——
2012-01-13$4.12$4.1246,700——
2012-01-12$4.07$4.0721,700——
2012-01-11$4.02$4.0228,600——
2012-01-10$4.07$4.0716,100——
2012-01-09$4.05$4.0517,500——
2012-01-06$4.12$4.1212,400——
2012-01-05$4.11$4.1118,200——
2012-01-04$4.02$4.0210,200——
2012-01-03$4.02$4.0224,600——