5 DAY PERFORMANCE
+2.70%
1 MONTH PERFORMANCE
-12.77%
3 MONTH PERFORMANCE
-20.92%
6 MONTH PERFORMANCE
-15.93%
YEAR-TO-DATE PERFORMANCE
-6.82%
1 YEAR PERFORMANCE
-34.68%
Ultralife Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $5.32 | $5.30 (-0.38%) | $5.42 | $5.30 | 32.63 K | $87.62 M |
| 08/05/2026 | $5.61 | $5.31 (-5.35%) | $5.61 | $5.29 | 23.90 K | $88.45 M |
| 08/04/2026 | $5.31 | $5.48 (3.2%) | $5.62 | $5.31 | 44.59 K | $91.28 M |
| 08/03/2026 | $5.26 | $5.25 (-0.19%) | $5.48 | $5.20 | 28.75 K | $87.45 M |
| 07/31/2026 | $5.22 | $5.19 (-0.57%) | $5.28 | $5.16 | 35.60 K | $86.45 M |
| 07/30/2026 | $5.26 | $5.16 (-1.9%) | $5.39 | $5.16 | 40.46 K | $85.95 M |
| 07/29/2026 | $5.32 | $5.30 (-0.38%) | $5.36 | $5.24 | 19.72 K | $88.28 M |
| 07/28/2026 | $5.31 | $5.36 (0.94%) | $5.66 | $5.31 | 37.00 K | $89.28 M |
| 07/27/2026 | $5.31 | $5.41 (1.88%) | $5.54 | $5.24 | 25.90 K | $90.11 M |
| 07/24/2026 | $5.53 | $5.30 (-4.16%) | $5.53 | $5.27 | 16.50 K | $88.28 M |
| 07/23/2026 | $5.40 | $5.38 (-0.37%) | $5.53 | $5.38 | 13.60 K | $89.61 M |
| 07/22/2026 | $5.41 | $5.45 (0.74%) | $5.56 | $5.40 | 15.52 K | $90.78 M |
| 07/21/2026 | $5.33 | $5.44 (2.06%) | $5.64 | $5.33 | 49.50 K | $90.61 M |
| 07/20/2026 | $5.51 | $5.27 (-4.36%) | $5.55 | $5.27 | 32.24 K | $87.78 M |
| 07/17/2026 | $5.55 | $5.51 (-0.72%) | $5.65 | $5.45 | 25.44 K | $91.78 M |
| 07/16/2026 | $5.75 | $5.55 (-3.48%) | $5.87 | $5.51 | 31.82 K | $92.45 M |
| 07/15/2026 | $5.71 | $5.75 (0.7%) | $5.83 | $5.63 | 21.32 K | $95.78 M |
| 07/14/2026 | $5.67 | $5.66 (-0.18%) | $5.94 | $5.63 | 35.90 K | $94.28 M |
| 07/13/2026 | $5.83 | $5.66 (-2.92%) | $5.95 | $5.66 | 48.60 K | $94.28 M |
| 07/10/2026 | $5.86 | $5.85 (-0.17%) | $5.99 | $5.74 | 26.82 K | $97.44 M |
| 07/09/2026 | $5.83 | $5.81 (-0.34%) | $5.99 | $5.75 | 40.11 K | $96.78 M |
| 07/08/2026 | $5.91 | $5.83 (-1.35%) | $6.06 | $5.82 | 17.82 K | $97.11 M |
| 07/07/2026 | $6.12 | $5.98 (-2.29%) | $6.12 | $5.90 | 34.30 K | $99.61 M |
| 07/06/2026 | $6.12 | $6.11 (-0.16%) | $6.30 | $6.05 | 25.92 K | $101.77 M |
| 07/02/2026 | $6.15 | $6.12 (-0.49%) | $6.42 | $6.06 | 23.90 K | $101.94 M |
| 07/01/2026 | $6.25 | $6.26 (0.16%) | $6.36 | $6.16 | 6.70 K | $104.27 M |
| 06/30/2026 | $6.03 | $6.32 (4.81%) | $6.42 | $6.03 | 23.40 K | $105.27 M |
| 06/29/2026 | $6.19 | $6.03 (-2.58%) | $6.22 | $6.01 | 33.40 K | $100.44 M |
| 06/26/2026 | $6.17 | $6.19 (0.32%) | $6.38 | $6.05 | 32.40 K | $103.11 M |
| 06/25/2026 | $6.23 | $6.23 (0%) | $6.39 | $6.17 | 18.91 K | $103.77 M |
| 06/24/2026 | $6.16 | $6.23 (1.14%) | $6.44 | $6.16 | 23.82 K | $103.77 M |
| 06/23/2026 | $6.21 | $6.16 (-0.81%) | $6.28 | $6.16 | 11.30 K | $102.61 M |
| 06/22/2026 | $6.41 | $6.32 (-1.4%) | $6.47 | $6.20 | 18.43 K | $105.27 M |
| 06/18/2026 | $6.37 | $6.46 (1.41%) | $6.52 | $6.37 | 21.70 K | $107.60 M |
| 06/17/2026 | $6.42 | $6.29 (-2.02%) | $6.51 | $6.21 | 10.75 K | $104.77 M |
| 06/16/2026 | $6.60 | $6.41 (-2.88%) | $6.78 | $6.41 | 22.45 K | $106.77 M |
| 06/15/2026 | $6.66 | $6.60 (-0.9%) | $6.85 | $6.59 | 30.63 K | $109.94 M |
| 06/12/2026 | $6.51 | $6.58 (1.08%) | $6.80 | $6.51 | 15.30 K | $109.60 M |
| 06/11/2026 | $6.49 | $6.50 (0.15%) | $6.68 | $6.42 | 12.90 K | $108.27 M |
| 06/10/2026 | $6.51 | $6.48 (-0.46%) | $6.68 | $6.45 | 19.89 K | $107.94 M |
| 06/09/2026 | $6.69 | $6.49 (-2.99%) | $6.92 | $6.29 | 36.30 K | $108.10 M |
| 06/08/2026 | $6.73 | $6.66 (-1.04%) | $6.89 | $6.65 | 32.40 K | $110.94 M |
| 06/05/2026 | $6.85 | $6.69 (-2.34%) | $7.10 | $6.58 | 26.00 K | $111.44 M |
| 06/04/2026 | $6.80 | $6.94 (2.06%) | $7.09 | $6.68 | 30.72 K | $115.60 M |
| 06/03/2026 | $7.12 | $6.91 (-2.95%) | $7.25 | $6.82 | 34.00 K | $115.10 M |
| 06/02/2026 | $7.27 | $7.11 (-2.2%) | $7.38 | $7.04 | 34.95 K | $118.43 M |
| 06/01/2026 | $7.52 | $7.26 (-3.46%) | $7.70 | $7.03 | 54.62 K | $120.93 M |
| 05/29/2026 | $7.60 | $7.25 (-4.61%) | $7.79 | $7.24 | 50.12 K | $120.76 M |
| 05/28/2026 | $7.80 | $7.76 (-0.51%) | $7.99 | $7.37 | 88.81 K | $129.26 M |
| 05/27/2026 | $7.33 | $7.75 (5.73%) | $8.00 | $7.01 | 254.69 K | $129.09 M |
| 05/26/2026 | $6.57 | $6.86 (4.41%) | $6.96 | $6.51 | 143.39 K | $114.27 M |
| 05/22/2026 | $6.29 | $6.44 (2.38%) | $6.58 | $6.20 | 57.12 K | $107.27 M |
| 05/21/2026 | $5.92 | $6.28 (6.08%) | $6.43 | $5.90 | 86.53 K | $104.61 M |
| 05/20/2026 | $6.13 | $5.99 (-2.28%) | $6.15 | $5.85 | 72.11 K | $99.78 M |
| 05/19/2026 | $6.20 | $6.00 (-3.23%) | $6.56 | $5.99 | 67.02 K | $99.94 M |
| 05/18/2026 | $6.34 | $6.10 (-3.79%) | $6.61 | $6.10 | 90.95 K | $101.61 M |
| 05/15/2026 | $6.03 | $6.07 (0.66%) | $6.18 | $5.95 | 7.60 K | $101.11 M |
| 05/14/2026 | $6.07 | $6.10 (0.49%) | $6.42 | $5.97 | 48.10 K | $101.61 M |
| 05/13/2026 | $5.91 | $5.88 (-0.51%) | $6.18 | $5.78 | 60.73 K | $97.94 M |
| 05/12/2026 | $6.14 | $5.91 (-3.75%) | $6.27 | $5.77 | 21.62 K | $98.44 M |
| 05/11/2026 | $6.08 | $6.13 (0.82%) | $6.37 | $5.69 | 152.74 K | $102.11 M |
| 05/08/2026 | $6.01 | $5.97 (-0.67%) | $6.19 | $5.60 | 131.40 K | $99.44 M |
| 05/07/2026 | $6.73 | $7.05 (4.75%) | $7.19 | $6.68 | 65.39 K | $117.43 M |
| 05/06/2026 | $6.95 | $6.74 (-3.02%) | $7.22 | $6.71 | 33.40 K | $112.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
