5 DAY PERFORMANCE
-17.49%
1 MONTH PERFORMANCE
-17.24%
3 MONTH PERFORMANCE
-18.63%
6 MONTH PERFORMANCE
-8.89%
YEAR-TO-DATE PERFORMANCE
-6.82%
1 YEAR PERFORMANCE
-36.77%
Ultralife Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.41 | $6.32 (-1.4%) | $6.47 | $6.20 | 18.43 K | $105.19 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 |
| 05/05/2026 | $6.65 | $6.83 (2.71%) | $6.94 | $6.65 | 18.89 K | $113.77 M |
| 05/04/2026 | $6.99 | $6.62 (-5.29%) | $7.15 | $6.60 | 20.91 K | $110.27 M |
| 05/01/2026 | $6.90 | $6.86 (-0.58%) | $7.22 | $6.86 | 14.03 K | $114.27 M |
| 04/30/2026 | $6.88 | $6.90 (0.29%) | $7.08 | $6.87 | 12.90 K | $114.93 M |
| 04/29/2026 | $7.03 | $6.88 (-2.13%) | $7.22 | $6.81 | 25.83 K | $114.60 M |
| 04/28/2026 | $7.43 | $7.03 (-5.38%) | $7.49 | $7.00 | 13.93 K | $117.10 M |
| 04/27/2026 | $7.50 | $7.12 (-5.07%) | $7.50 | $7.11 | 15.26 K | $118.60 M |
| 04/24/2026 | $7.84 | $7.55 (-3.7%) | $7.95 | $7.53 | 13.33 K | $125.76 M |
| 04/23/2026 | $7.67 | $7.84 (2.22%) | $7.86 | $7.48 | 19.10 K | $130.59 M |
| 04/22/2026 | $7.90 | $7.65 (-3.16%) | $7.98 | $7.34 | 29.81 K | $127.43 M |
| 04/21/2026 | $8.00 | $7.76 (-3%) | $8.25 | $7.66 | 47.52 K | $129.26 M |
| 04/20/2026 | $7.72 | $7.95 (2.98%) | $8.00 | $7.64 | 36.70 K | $132.42 M |
| 04/17/2026 | $7.65 | $7.74 (1.18%) | $7.83 | $7.57 | 23.27 K | $128.93 M |
| 04/16/2026 | $7.37 | $7.48 (1.49%) | $7.63 | $7.28 | 20.20 K | $124.59 M |
| 04/15/2026 | $7.55 | $7.38 (-2.25%) | $7.66 | $7.30 | 24.68 K | $122.93 M |
| 04/14/2026 | $7.15 | $7.47 (4.48%) | $7.60 | $7.00 | 75.09 K | $124.43 M |
| 04/13/2026 | $6.70 | $7.01 (4.63%) | $7.16 | $6.60 | 28.30 K | $116.77 M |
| 04/10/2026 | $6.76 | $6.80 (0.59%) | $6.95 | $6.68 | 9.31 K | $113.27 M |
| 04/09/2026 | $6.83 | $6.85 (0.29%) | $6.92 | $6.58 | 36.57 K | $114.10 M |
| 04/08/2026 | $6.98 | $6.84 (-2.01%) | $6.98 | $6.66 | 28.40 K | $113.93 M |
| 04/07/2026 | $6.63 | $6.74 (1.66%) | $6.77 | $6.52 | 10.22 K | $112.27 M |
| 04/06/2026 | $6.68 | $6.74 (0.9%) | $6.89 | $6.56 | 22.70 K | $112.27 M |
| 04/02/2026 | $6.43 | $6.68 (3.89%) | $6.68 | $6.41 | 12.54 K | $111.27 M |
| 04/01/2026 | $6.54 | $6.59 (0.76%) | $6.83 | $6.54 | 23.34 K | $109.77 M |
| 03/31/2026 | $6.24 | $6.52 (4.49%) | $6.54 | $6.11 | 33.10 K | $108.60 M |
| 03/30/2026 | $6.39 | $6.13 (-4.07%) | $6.50 | $6.05 | 59.30 K | $102.11 M |
| 03/27/2026 | $6.57 | $6.38 (-2.89%) | $6.78 | $6.23 | 30.51 K | $106.27 M |
| 03/26/2026 | $6.57 | $6.61 (0.61%) | $6.81 | $6.46 | 32.74 K | $110.10 M |
| 03/25/2026 | $6.65 | $6.79 (2.11%) | $6.81 | $6.53 | 56.31 K | $113.10 M |
| 03/24/2026 | $6.49 | $6.43 (-0.92%) | $6.63 | $6.31 | 34.70 K | $107.10 M |
| 03/23/2026 | $6.53 | $6.55 (0.31%) | $6.63 | $6.41 | 24.30 K | $109.10 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.
