5 DAY PERFORMANCE
-65.88%
1 MONTH PERFORMANCE
-17.11%
3 MONTH PERFORMANCE
+0.38%
6 MONTH PERFORMANCE
-21.96%
YEAR-TO-DATE PERFORMANCE
-6.82%
1 YEAR PERFORMANCE
-23.97%
Ultralife Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $15.61 | $15.63 (0.13%) | $15.65 | $15.61 | 242.42 K | $260.46 M |
| 11/04/2026 | $15.69 | $15.62 (-0.45%) | $15.69 | $15.60 | 685.43 K | $260.29 M |
| 11/03/2026 | $15.62 | $15.63 (0.06%) | $15.64 | $15.62 | 247.50 K | $260.46 M |
| 11/02/2026 | $15.62 | $15.62 (0%) | $15.64 | $15.61 | 248.34 K | $260.29 M |
| 10/30/2026 | $15.62 | $15.62 (0%) | $15.64 | $15.62 | 282.77 K | $260.21 M |
| 10/29/2026 | $15.61 | $15.62 (0.06%) | $15.64 | $15.61 | 267.90 K | $260.21 M |
| 10/28/2026 | $15.61 | $15.61 (0%) | $15.67 | $15.60 | 2.50 M | $260.05 M |
| 10/27/2026 | $6.17 | $6.36 (3.08%) | $6.36 | $5.99 | 927.50 K | $105.95 M |
| 10/26/2026 | $6.09 | $6.01 (-1.31%) | $6.38 | $5.97 | 24.18 K | $100.12 M |
| 10/23/2026 | $6.18 | $6.07 (-1.78%) | $6.29 | $6.06 | 17.95 K | $101.12 M |
| 10/22/2026 | $6.19 | $6.18 (-0.16%) | $6.28 | $6.06 | 10.50 K | $102.95 M |
| 10/21/2026 | $6.45 | $6.21 (-3.72%) | $6.45 | $6.19 | 11.73 K | $103.45 M |
| 10/20/2026 | $6.02 | $6.29 (4.49%) | $6.43 | $5.94 | 42.62 K | $104.79 M |
| 10/19/2026 | $6.00 | $6.06 (1%) | $6.20 | $5.91 | 17.80 K | $100.95 M |
| 10/16/2026 | $6.13 | $6.02 (-1.79%) | $6.13 | $6.02 | 9.35 K | $100.29 M |
| 10/15/2026 | $6.00 | $6.11 (1.83%) | $6.29 | $5.94 | 19.80 K | $101.79 M |
| 10/14/2026 | $6.11 | $6.05 (-0.98%) | $6.17 | $5.87 | 22.02 K | $100.79 M |
| 10/13/2026 | $6.16 | $6.17 (0.16%) | $6.23 | $6.06 | 17.20 K | $102.79 M |
| 10/12/2026 | $6.25 | $6.19 (-0.96%) | $6.27 | $6.16 | 14.51 K | $103.12 M |
| 10/09/2026 | $6.21 | $6.26 (0.81%) | $6.30 | $6.13 | 23.42 K | $104.29 M |
| 10/08/2026 | $6.43 | $6.21 (-3.42%) | $6.43 | $6.21 | 26.00 K | $103.45 M |
| 10/07/2026 | $6.47 | $6.36 (-1.7%) | $6.49 | $6.30 | 11.43 K | $105.95 M |
| 10/06/2026 | $6.47 | $6.54 (1.08%) | $6.60 | $6.43 | 17.72 K | $108.95 M |
| 10/05/2026 | $6.51 | $6.43 (-1.23%) | $6.63 | $6.42 | 21.23 K | $107.12 M |
| 10/02/2026 | $6.78 | $6.51 (-3.98%) | $6.86 | $6.39 | 19.81 K | $108.45 M |
| 10/01/2026 | $6.48 | $6.78 (4.63%) | $6.93 | $6.39 | 63.60 K | $112.95 M |
| 09/30/2026 | $6.43 | $6.46 (0.47%) | $6.74 | $6.43 | 53.61 K | $107.62 M |
| 09/29/2026 | $6.08 | $6.38 (4.93%) | $6.87 | $6.00 | 93.41 K | $106.28 M |
| 09/28/2026 | $6.31 | $6.05 (-4.12%) | $6.31 | $6.05 | 17.80 K | $100.79 M |
| 09/25/2026 | $6.09 | $6.16 (1.15%) | $6.19 | $6.01 | 29.90 K | $102.62 M |
| 09/24/2026 | $5.92 | $6.05 (2.2%) | $6.19 | $5.87 | 84.34 K | $100.79 M |
| 09/23/2026 | $5.76 | $5.90 (2.43%) | $5.91 | $5.72 | 54.90 K | $98.29 M |
| 09/22/2026 | $5.75 | $5.70 (-0.87%) | $5.76 | $5.59 | 75.89 K | $94.96 M |
| 09/21/2026 | $5.65 | $5.64 (-0.18%) | $5.70 | $5.57 | 29.23 K | $93.96 M |
| 09/18/2026 | $5.56 | $5.65 (1.62%) | $5.69 | $5.49 | 41.10 K | $94.12 M |
| 09/17/2026 | $5.51 | $5.58 (1.27%) | $5.75 | $5.45 | 51.00 K | $92.96 M |
| 09/16/2026 | $5.45 | $5.45 (0%) | $5.56 | $5.42 | 25.60 K | $90.79 M |
| 09/15/2026 | $5.56 | $5.44 (-2.16%) | $5.73 | $5.44 | 19.82 K | $90.62 M |
| 09/14/2026 | $5.60 | $5.56 (-0.71%) | $5.74 | $5.43 | 29.90 K | $92.62 M |
| 09/11/2026 | $5.67 | $5.60 (-1.23%) | $5.77 | $5.58 | 30.20 K | $93.29 M |
| 09/10/2026 | $5.81 | $5.65 (-2.75%) | $5.81 | $5.42 | 85.50 K | $94.12 M |
| 09/09/2026 | $5.94 | $5.63 (-5.22%) | $6.04 | $5.63 | 42.52 K | $93.79 M |
| 09/08/2026 | $6.06 | $5.94 (-1.98%) | $6.09 | $5.94 | 31.75 K | $98.95 M |
| 09/04/2026 | $6.09 | $6.13 (0.66%) | $6.26 | $6.04 | 16.70 K | $102.12 M |
| 09/03/2026 | $6.24 | $6.10 (-2.24%) | $6.42 | $5.89 | 43.60 K | $101.62 M |
| 09/02/2026 | $6.25 | $6.19 (-0.96%) | $6.37 | $6.18 | 45.03 K | $103.12 M |
| 09/01/2026 | $6.30 | $6.18 (-1.9%) | $6.37 | $6.15 | 62.12 K | $102.95 M |
| 08/31/2026 | $6.47 | $6.31 (-2.47%) | $6.70 | $6.30 | 41.00 K | $105.12 M |
| 08/28/2026 | $6.49 | $6.47 (-0.31%) | $6.61 | $6.46 | 20.04 K | $107.78 M |
| 08/27/2026 | $6.56 | $6.51 (-0.76%) | $6.69 | $6.44 | 27.52 K | $108.45 M |
| 08/26/2026 | $6.60 | $6.56 (-0.61%) | $6.70 | $6.46 | 29.12 K | $109.28 M |
| 08/25/2026 | $6.80 | $6.59 (-3.09%) | $6.92 | $6.59 | 24.50 K | $109.78 M |
| 08/24/2026 | $6.93 | $6.77 (-2.31%) | $6.94 | $6.70 | 46.72 K | $112.78 M |
| 08/21/2026 | $6.97 | $7.01 (0.57%) | $7.09 | $6.85 | 32.80 K | $116.78 M |
| 08/20/2026 | $7.00 | $6.85 (-2.14%) | $7.16 | $6.83 | 26.70 K | $114.11 M |
| 08/19/2026 | $7.18 | $7.00 (-2.51%) | $7.22 | $6.95 | 28.60 K | $116.61 M |
| 08/18/2026 | $6.92 | $7.11 (2.75%) | $7.29 | $6.92 | 26.70 K | $118.45 M |
| 08/17/2026 | $7.55 | $7.27 (-3.71%) | $7.66 | $7.27 | 35.85 K | $121.11 M |
| 08/14/2026 | $7.37 | $7.51 (1.9%) | $7.65 | $7.01 | 42.01 K | $125.11 M |
| 08/13/2026 | $7.26 | $7.44 (2.48%) | $7.49 | $7.20 | 33.10 K | $123.94 M |
| 08/12/2026 | $7.12 | $7.22 (1.4%) | $7.38 | $7.12 | 90.10 K | $120.28 M |
| 08/11/2026 | $6.94 | $7.16 (3.17%) | $7.20 | $6.85 | 107.04 K | $119.28 M |
| 08/10/2026 | $6.39 | $6.94 (8.61%) | $6.97 | $6.21 | 117.10 K | $115.61 M |
| 08/07/2026 | $6.10 | $6.35 (4.1%) | $6.50 | $5.90 | 104.40 K | $105.78 M |
| 08/06/2026 | $5.34 | $5.32 (-0.37%) | $5.42 | $5.26 | 50.99 K | $88.63 M |
| 08/05/2026 | $5.61 | $5.31 (-5.35%) | $5.61 | $5.29 | 23.90 K | $88.46 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.
