5 DAY PERFORMANCE
-2.20%
1 MONTH PERFORMANCE
-23.97%
3 MONTH PERFORMANCE
-17.49%
6 MONTH PERFORMANCE
-17.11%
YEAR-TO-DATE PERFORMANCE
-6.82%
1 YEAR PERFORMANCE
-24.50%
Ultralife Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.65 | $5.64 (-0.18%) | $5.67 | $5.59 | 19.10 K | $94.46 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 |
| 08/04/2026 | $5.31 | $5.48 (3.2%) | $5.62 | $5.31 | 44.59 K | $91.29 M |
| 08/03/2026 | $5.26 | $5.25 (-0.19%) | $5.48 | $5.20 | 28.75 K | $87.46 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 |
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.
